股票概览
17.06
+4.41%
+0.72
16.43
开盘价
17.12
最高价
16.31
最低价
69,247
成交量
数据更新至: 2024-11-29
技术指标
17.04
MA5 (5日均线)
17.21
MA10 (10日均线)
15.85
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-11-29 | 16.43 | 17.12 | 16.31 | 17.06 | +4.41% | 69,247 | 115,770,503 |
| 2024-11-28 | 16.98 | 17.15 | 16.26 | 16.34 | -3.26% | 73,745 | 122,678,451 |
| 2024-11-27 | 16.6 | 17.07 | 16.19 | 16.89 | -0.65% | 87,535 | 145,470,513 |
| 2024-11-26 | 17.5 | 17.69 | 17 | 17 | -4.97% | 101,490 | 174,093,300 |
| 2024-11-25 | 19.77 | 19.77 | 17.89 | 17.89 | -4.99% | 187,491 | 352,816,584 |
| 2024-11-22 | 19.19 | 19.19 | 18 | 18.83 | +3.01% | 53,542 | 101,607,475 |
| 2024-11-21 | 17.1 | 18.28 | 17.09 | 18.28 | +5% | 50,901 | 90,448,447 |
| 2024-11-20 | 17.41 | 17.41 | 16.31 | 17.41 | +5.01% | 256,319 | 440,439,361 |
| 2024-11-19 | 16.58 | 16.58 | 16.58 | 16.58 | +5% | 3,387 | 5,615,580 |
| 2024-11-18 | 15.79 | 15.79 | 15.79 | 15.79 | +4.99% | 8,407 | 13,274,827 |
| 2024-11-15 | 14.24 | 15.04 | 14.24 | 15.04 | +5.03% | 47,832 | 70,589,100 |
| 2024-11-14 | 14.51 | 14.6 | 14.23 | 14.32 | -1.31% | 21,510 | 30,940,066 |
| 2024-11-13 | 14.3 | 14.59 | 14.2 | 14.51 | +1.04% | 35,560 | 51,159,431 |
| 2024-11-12 | 14.53 | 14.68 | 14.25 | 14.36 | -1.17% | 39,418 | 57,062,984 |
| 2024-11-11 | 14.3 | 14.55 | 14.27 | 14.53 | +0.62% | 26,320 | 38,031,332 |
| 2024-11-08 | 14.62 | 14.68 | 14.35 | 14.44 | -0.76% | 32,769 | 47,472,485 |
| 2024-11-07 | 14.29 | 14.67 | 14.29 | 14.55 | +1.18% | 42,753 | 62,027,760 |
| 2024-11-06 | 14.39 | 14.49 | 14.31 | 14.38 | -0.14% | 37,258 | 53,547,061 |
| 2024-11-05 | 14.38 | 14.44 | 14.29 | 14.4 | -0.07% | 46,717 | 67,130,621 |
| 2024-11-04 | 14.1 | 14.59 | 14.1 | 14.41 | +3.37% | 63,466 | 91,054,284 |
| 2024-11-01 | 13.76 | 14.05 | 13.67 | 13.94 | +0.58% | 39,359 | 54,562,695 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：