股票概览
17.46
+1.63%
+0.28
17.44
开盘价
17.85
最高价
17.44
最低价
217,854
成交量
数据更新至: 2024-11-29
技术指标
17.18
MA5 (5日均线)
17.27
MA10 (10日均线)
17.91
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 | 17.44 | 17.85 | 17.44 | 17.46 | +1.63% | 217,854 | 383,641,597 |
| 2024-11-28 | 17.38 | 17.56 | 17.13 | 17.18 | -1.09% | 120,856 | 209,357,543 |
| 2024-11-27 | 16.83 | 17.39 | 16.7 | 17.37 | +3.09% | 155,091 | 265,197,753 |
| 2024-11-26 | 17.05 | 17.18 | 16.83 | 16.85 | -1.23% | 118,173 | 200,678,428 |
| 2024-11-25 | 16.83 | 17.28 | 16.83 | 17.06 | +1.49% | 105,174 | 178,884,416 |
| 2024-11-22 | 17.48 | 17.48 | 16.8 | 16.81 | -3.78% | 135,584 | 232,279,287 |
| 2024-11-21 | 17.49 | 17.59 | 17.37 | 17.47 | -0.34% | 94,567 | 164,999,867 |
| 2024-11-20 | 17.45 | 17.55 | 17.28 | 17.53 | +0.23% | 114,996 | 200,358,690 |
| 2024-11-19 | 17.47 | 17.56 | 17.2 | 17.49 | +0.34% | 114,901 | 199,436,086 |
| 2024-11-18 | 17.7 | 17.82 | 17.39 | 17.43 | -1.47% | 122,404 | 215,524,639 |
| 2024-11-15 | 17.86 | 17.98 | 17.67 | 17.69 | -1.34% | 134,798 | 239,677,121 |
| 2024-11-14 | 18.54 | 18.59 | 17.87 | 17.93 | -3.19% | 184,357 | 334,872,644 |
| 2024-11-13 | 18.46 | 18.62 | 18.18 | 18.52 | -0.11% | 141,840 | 261,130,027 |
| 2024-11-12 | 18.41 | 18.9 | 18.35 | 18.54 | +1.04% | 252,232 | 470,003,317 |
| 2024-11-11 | 18.29 | 18.5 | 18.12 | 18.35 | -0.7% | 234,484 | 428,486,188 |
| 2024-11-08 | 19.26 | 19.3 | 18.22 | 18.48 | -3.2% | 310,804 | 581,340,541 |
| 2024-11-07 | 18.8 | 19.11 | 18.6 | 19.09 | +0.47% | 238,627 | 451,005,555 |
| 2024-11-06 | 19.33 | 19.64 | 18.85 | 19 | -2.21% | 201,493 | 386,637,690 |
| 2024-11-05 | 18.64 | 19.69 | 18.17 | 19.43 | +4.52% | 276,922 | 525,713,288 |
| 2024-11-04 | 18.14 | 18.65 | 18.11 | 18.59 | +2.99% | 170,922 | 316,206,326 |
| 2024-11-01 | 17.87 | 18.45 | 17.79 | 18.05 | +0.5% | 178,879 | 324,347,902 |
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：