股票概览
17.36
+1.58%
+0.27
17.06
开盘价
17.44
最高价
17.02
最低价
13,751
成交量
数据更新至: 2024-11-29
技术指标
17.13
MA5 (5日均线)
17.22
MA10 (10日均线)
17.54
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 | 17.06 | 17.44 | 17.02 | 17.36 | +1.58% | 13,751 | 23,767,140 |
| 2024-11-28 | 17.18 | 17.28 | 16.9 | 17.09 | -0.64% | 8,725 | 14,976,752 |
| 2024-11-27 | 16.92 | 17.23 | 16.75 | 17.2 | +1.71% | 13,048 | 22,160,363 |
| 2024-11-26 | 17.07 | 17.2 | 16.83 | 16.91 | -0.94% | 10,165 | 17,289,219 |
| 2024-11-25 | 16.93 | 17.38 | 16.78 | 17.07 | +1.43% | 24,138 | 41,318,003 |
| 2024-11-22 | 17.4 | 17.64 | 16.82 | 16.83 | -3% | 20,449 | 35,228,405 |
| 2024-11-21 | 17.47 | 17.51 | 17.31 | 17.35 | -0.63% | 12,737 | 22,190,867 |
| 2024-11-20 | 17.56 | 17.63 | 17.32 | 17.46 | -0.57% | 19,628 | 34,170,799 |
| 2024-11-19 | 17.39 | 17.56 | 17.29 | 17.56 | +1.33% | 15,303 | 26,648,039 |
| 2024-11-18 | 17.51 | 17.73 | 17.27 | 17.33 | -1.2% | 16,421 | 28,770,411 |
| 2024-11-15 | 17.45 | 18.13 | 17.35 | 17.54 | +0.4% | 28,717 | 50,882,737 |
| 2024-11-14 | 18.3 | 18.38 | 17.41 | 17.47 | -4.22% | 25,620 | 45,366,286 |
| 2024-11-13 | 18.04 | 18.34 | 17.82 | 18.24 | +0.77% | 25,588 | 46,506,504 |
| 2024-11-12 | 17.98 | 18.3 | 17.83 | 18.1 | +0.28% | 25,892 | 46,834,653 |
| 2024-11-11 | 18.27 | 18.35 | 17.63 | 18.05 | -1.2% | 33,580 | 59,966,340 |
| 2024-11-08 | 18.38 | 18.7 | 18.17 | 18.27 | +0.27% | 23,313 | 42,794,731 |
| 2024-11-07 | 17.46 | 18.38 | 17.32 | 18.22 | +3.82% | 27,778 | 50,007,446 |
| 2024-11-06 | 17.7 | 17.78 | 17.38 | 17.55 | -0.85% | 18,393 | 32,283,885 |
| 2024-11-05 | 17.41 | 17.76 | 17.21 | 17.7 | +1.61% | 16,138 | 28,353,384 |
| 2024-11-04 | 17.37 | 17.44 | 17.12 | 17.42 | +0.75% | 10,842 | 18,753,070 |
| 2024-11-01 | 17.3 | 17.73 | 17.23 | 17.29 | -0.58% | 16,818 | 29,400,575 |
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：