股票概览
17.31
+2.73%
+0.46
16.85
开盘价
17.34
最高价
16.85
最低价
28,262
成交量
数据更新至: 2024-11-29
技术指标
16.89
MA5 (5日均线)
16.90
MA10 (10日均线)
17.31
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 | 16.85 | 17.34 | 16.85 | 17.31 | +2.73% | 28,262 | 48,625,297 |
| 2024-11-28 | 16.7 | 16.91 | 16.63 | 16.85 | +0.66% | 16,036 | 26,970,829 |
| 2024-11-27 | 16.8 | 16.83 | 16.12 | 16.74 | +0.48% | 17,013 | 28,019,624 |
| 2024-11-26 | 16.9 | 17.04 | 16.59 | 16.66 | -1.48% | 12,928 | 21,748,823 |
| 2024-11-25 | 16.5 | 16.91 | 16.41 | 16.91 | +3.11% | 18,501 | 30,908,712 |
| 2024-11-22 | 17.33 | 17.33 | 16.3 | 16.4 | -4.93% | 24,722 | 41,680,245 |
| 2024-11-21 | 17.35 | 17.42 | 17.07 | 17.25 | -0.23% | 18,279 | 31,522,524 |
| 2024-11-20 | 16.92 | 17.45 | 16.82 | 17.29 | +2.01% | 22,744 | 39,032,600 |
| 2024-11-19 | 16.65 | 16.95 | 16.6 | 16.95 | +1.68% | 17,064 | 28,653,031 |
| 2024-11-18 | 17.1 | 17.28 | 16.53 | 16.67 | -2.57% | 27,536 | 46,435,759 |
| 2024-11-15 | 17.53 | 17.89 | 17.09 | 17.11 | -3.44% | 38,351 | 67,192,520 |
| 2024-11-14 | 18.11 | 18.55 | 17.46 | 17.72 | -1.61% | 52,392 | 95,071,153 |
| 2024-11-13 | 17.86 | 18.06 | 17.45 | 18.01 | +0.11% | 31,856 | 56,734,503 |
| 2024-11-12 | 17.89 | 18.48 | 17.8 | 17.99 | +1.07% | 63,963 | 115,702,002 |
| 2024-11-11 | 17.51 | 17.81 | 17.35 | 17.8 | +0.85% | 29,712 | 52,482,232 |
| 2024-11-08 | 18.06 | 18.08 | 17.53 | 17.65 | -2.38% | 53,847 | 95,722,120 |
| 2024-11-07 | 17.3 | 18.18 | 17.28 | 18.08 | +3.37% | 72,777 | 130,404,999 |
| 2024-11-06 | 17.73 | 17.75 | 17.4 | 17.49 | -0.79% | 35,585 | 62,390,231 |
| 2024-11-05 | 17.63 | 17.78 | 17.37 | 17.63 | +0.06% | 44,888 | 78,895,847 |
| 2024-11-04 | 17.05 | 17.67 | 16.96 | 17.62 | +3.4% | 41,637 | 72,508,237 |
| 2024-11-01 | 16.9 | 17.32 | 16.83 | 17.04 | -0.23% | 29,998 | 51,243,699 |
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：