股票概览
17.61
+0.74%
+0.13
17.48
开盘价
17.75
最高价
17.37
最低价
64,211
成交量
数据更新至: 2024-11-29
技术指标
17.57
MA5 (5日均线)
17.81
MA10 (10日均线)
17.98
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 | 17.48 | 17.75 | 17.37 | 17.61 | +0.74% | 64,211 | 112,982,415 |
| 2024-11-28 | 17.68 | 17.7 | 17.4 | 17.48 | -1.08% | 55,877 | 97,952,715 |
| 2024-11-27 | 17.41 | 17.68 | 17.13 | 17.67 | +1.03% | 60,379 | 105,020,645 |
| 2024-11-26 | 17.54 | 17.79 | 17.42 | 17.49 | -0.51% | 47,081 | 82,942,384 |
| 2024-11-25 | 17.5 | 17.76 | 17.3 | 17.58 | +0.86% | 78,030 | 136,963,186 |
| 2024-11-22 | 18.31 | 18.35 | 17.4 | 17.43 | -4.81% | 115,309 | 205,330,053 |
| 2024-11-21 | 18.43 | 18.43 | 18.14 | 18.31 | -0.54% | 68,982 | 125,800,612 |
| 2024-11-20 | 18.15 | 18.44 | 18.06 | 18.41 | +1.6% | 115,315 | 211,111,794 |
| 2024-11-19 | 17.98 | 18.28 | 17.84 | 18.12 | +0.67% | 62,179 | 112,306,892 |
| 2024-11-18 | 18.07 | 18.43 | 17.79 | 18 | -0.17% | 115,438 | 209,359,538 |
| 2024-11-15 | 18.1 | 18.56 | 17.99 | 18.03 | +0.17% | 114,467 | 209,066,675 |
| 2024-11-14 | 18.56 | 18.56 | 17.96 | 18 | -3.02% | 103,518 | 188,676,337 |
| 2024-11-13 | 18.69 | 18.97 | 18.34 | 18.56 | -1.38% | 117,584 | 218,991,426 |
| 2024-11-12 | 18.63 | 19.25 | 18.6 | 18.82 | +1.24% | 199,439 | 378,071,755 |
| 2024-11-11 | 18.27 | 18.6 | 18.16 | 18.59 | +1.09% | 146,894 | 270,655,015 |
| 2024-11-08 | 18.65 | 18.8 | 18.09 | 18.39 | -0.33% | 145,055 | 267,119,508 |
| 2024-11-07 | 17.57 | 18.47 | 17.5 | 18.45 | +4.24% | 173,495 | 315,065,996 |
| 2024-11-06 | 17.65 | 17.91 | 17.47 | 17.7 | +0.34% | 119,445 | 211,015,801 |
| 2024-11-05 | 17.39 | 17.68 | 17 | 17.64 | +1.44% | 167,829 | 292,579,608 |
| 2024-11-04 | 17.33 | 17.41 | 17.22 | 17.39 | +0.81% | 81,394 | 141,238,329 |
| 2024-11-01 | 17.33 | 17.49 | 17.12 | 17.25 | -0.4% | 77,465 | 134,120,256 |
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：