股票概览
17.03
+2.16%
+0.36
16.71
开盘价
17.16
最高价
16.67
最低价
46,056
成交量
数据更新至: 2024-11-29
技术指标
16.82
MA5 (5日均线)
17.04
MA10 (10日均线)
17.23
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 | 16.71 | 17.16 | 16.67 | 17.03 | +2.16% | 46,056 | 78,232,022 |
| 2024-11-28 | 16.7 | 16.85 | 16.61 | 16.67 | -0.24% | 27,873 | 46,622,378 |
| 2024-11-27 | 16.63 | 16.71 | 16.18 | 16.71 | +0.12% | 39,342 | 64,674,088 |
| 2024-11-26 | 16.91 | 17.05 | 16.63 | 16.69 | -1.77% | 30,185 | 50,668,442 |
| 2024-11-25 | 16.77 | 17.05 | 16.62 | 16.99 | +1.25% | 37,687 | 63,556,963 |
| 2024-11-22 | 17.55 | 17.65 | 16.76 | 16.78 | -4.39% | 53,559 | 91,905,646 |
| 2024-11-21 | 17.64 | 17.75 | 17.39 | 17.55 | -0.51% | 44,615 | 78,407,145 |
| 2024-11-20 | 17.1 | 17.75 | 17.07 | 17.64 | +2.62% | 69,227 | 121,035,250 |
| 2024-11-19 | 17 | 17.36 | 16.72 | 17.19 | +0.23% | 54,365 | 92,518,080 |
| 2024-11-18 | 17.01 | 17.94 | 17.01 | 17.15 | +0.94% | 58,027 | 100,864,329 |
| 2024-11-15 | 17.35 | 17.69 | 16.98 | 16.99 | -2.47% | 59,791 | 103,503,383 |
| 2024-11-14 | 18.38 | 18.39 | 17.35 | 17.42 | -5.33% | 102,166 | 182,124,542 |
| 2024-11-13 | 17.8 | 18.5 | 17.59 | 18.4 | +5.02% | 148,444 | 268,718,870 |
| 2024-11-12 | 17.7 | 17.99 | 17.37 | 17.52 | -0.74% | 77,477 | 137,073,374 |
| 2024-11-11 | 17.47 | 17.67 | 17.33 | 17.65 | +1.44% | 58,749 | 103,121,825 |
| 2024-11-08 | 17.65 | 17.69 | 17.32 | 17.4 | -0.63% | 62,488 | 109,259,485 |
| 2024-11-07 | 17.24 | 17.51 | 17.15 | 17.51 | +1.51% | 61,847 | 107,831,609 |
| 2024-11-06 | 17.15 | 17.53 | 17.01 | 17.25 | +0.76% | 70,968 | 122,888,959 |
| 2024-11-05 | 16.87 | 17.17 | 16.75 | 17.12 | +1% | 52,174 | 88,760,947 |
| 2024-11-04 | 16.58 | 16.99 | 16.51 | 16.95 | +2.67% | 35,727 | 60,243,583 |
| 2024-11-01 | 16.75 | 16.98 | 16.51 | 16.51 | -1.73% | 40,925 | 68,178,327 |
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：