股票概览
17.72
-1.5%
-0.27
17.82
开盘价
17.94
最高价
17.39
最低价
18,310
成交量
数据更新至: 2024-11-29
技术指标
17.33
MA5 (5日均线)
16.99
MA10 (10日均线)
16.99
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 | 17.82 | 17.94 | 17.39 | 17.72 | -1.5% | 18,310 | 32,214,671 |
| 2024-11-28 | 17.02 | 18.47 | 16.82 | 17.99 | +5.64% | 37,676 | 66,761,538 |
| 2024-11-27 | 17.04 | 17.04 | 16.38 | 17.03 | +0.41% | 8,186 | 13,685,469 |
| 2024-11-26 | 16.96 | 17.15 | 16.75 | 16.96 | +0.18% | 7,906 | 13,438,918 |
| 2024-11-25 | 16.59 | 16.98 | 16.55 | 16.93 | +2.3% | 11,234 | 18,862,125 |
| 2024-11-22 | 17.29 | 17.49 | 16.33 | 16.55 | -4.45% | 13,650 | 23,009,102 |
| 2024-11-21 | 17.08 | 17.47 | 16.95 | 17.32 | +2.18% | 14,180 | 24,461,964 |
| 2024-11-20 | 16.41 | 16.99 | 16.36 | 16.95 | +3.04% | 10,021 | 16,705,810 |
| 2024-11-19 | 16.04 | 16.46 | 15.92 | 16.45 | +2.68% | 10,198 | 16,488,263 |
| 2024-11-18 | 16.25 | 16.61 | 15.68 | 16.02 | -2.14% | 9,196 | 14,850,177 |
| 2024-11-15 | 16.36 | 16.59 | 16.3 | 16.37 | -0.18% | 8,051 | 13,235,447 |
| 2024-11-14 | 17.03 | 17.03 | 16.4 | 16.4 | -3.13% | 6,429 | 10,713,947 |
| 2024-11-13 | 16.98 | 17.1 | 16.51 | 16.93 | -0.65% | 10,676 | 17,914,906 |
| 2024-11-12 | 17.14 | 17.31 | 16.81 | 17.04 | 0% | 12,676 | 21,636,093 |
| 2024-11-11 | 17.78 | 17.78 | 16.98 | 17.04 | -4.11% | 15,292 | 26,258,013 |
| 2024-11-08 | 17.39 | 17.81 | 17.19 | 17.77 | +2.78% | 17,826 | 31,169,963 |
| 2024-11-07 | 16.99 | 17.31 | 16.88 | 17.29 | +1.35% | 11,494 | 19,709,574 |
| 2024-11-06 | 17.3 | 17.49 | 16.9 | 17.06 | -0.47% | 14,837 | 25,444,585 |
| 2024-11-05 | 16.6 | 17.18 | 16.44 | 17.14 | +1.84% | 18,770 | 31,387,369 |
| 2024-11-04 | 16.06 | 16.85 | 15.7 | 16.83 | +5.39% | 19,548 | 31,914,396 |
| 2024-11-01 | 16.21 | 17.47 | 15.97 | 15.97 | -2.02% | 19,214 | 31,755,093 |
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：