股票概览
17.13
+0.88%
+0.15
16.76
开盘价
17.28
最高价
16.4
最低价
160,591
成交量
数据更新至: 2024-11-29
技术指标
17.62
MA5 (5日均线)
18.04
MA10 (10日均线)
18.25
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 | 16.76 | 17.28 | 16.4 | 17.13 | +0.88% | 160,591 | 271,082,352 |
| 2024-11-28 | 17.28 | 17.83 | 16.96 | 16.98 | -2.53% | 165,423 | 288,209,874 |
| 2024-11-27 | 16.91 | 17.44 | 16.37 | 17.42 | +0.46% | 200,373 | 336,721,482 |
| 2024-11-26 | 19.04 | 19.09 | 17.33 | 17.34 | -9.83% | 319,988 | 577,494,513 |
| 2024-11-25 | 17.91 | 19.51 | 17.91 | 19.23 | +7.97% | 335,748 | 632,531,844 |
| 2024-11-22 | 18.88 | 19.24 | 17.79 | 17.81 | -5.77% | 237,690 | 440,135,421 |
| 2024-11-21 | 19.36 | 19.65 | 18.68 | 18.9 | -2.58% | 234,576 | 448,594,129 |
| 2024-11-20 | 18.45 | 19.49 | 18.31 | 19.4 | +3.91% | 296,452 | 565,348,335 |
| 2024-11-19 | 17.4 | 18.68 | 16.9 | 18.67 | +6.62% | 232,108 | 410,610,123 |
| 2024-11-18 | 18.04 | 18.66 | 17.28 | 17.51 | -2.51% | 222,455 | 398,994,836 |
| 2024-11-15 | 18.06 | 19.26 | 17.89 | 17.96 | -4.06% | 274,625 | 506,233,355 |
| 2024-11-14 | 18.79 | 20.34 | 18.5 | 18.72 | +0.16% | 348,229 | 670,340,855 |
| 2024-11-13 | 18.29 | 19.05 | 18.1 | 18.69 | +1.03% | 190,852 | 355,280,493 |
| 2024-11-12 | 19.39 | 19.84 | 18.34 | 18.5 | -4.64% | 255,571 | 483,508,857 |
| 2024-11-11 | 18.4 | 19.88 | 18.21 | 19.4 | +3.52% | 272,415 | 522,364,124 |
| 2024-11-08 | 18.7 | 20 | 18.68 | 18.74 | -0.11% | 330,127 | 631,762,267 |
| 2024-11-07 | 18.92 | 19.3 | 18.37 | 18.76 | +0.21% | 375,288 | 705,262,703 |
| 2024-11-06 | 18.12 | 19.54 | 18.12 | 18.72 | +5.41% | 489,465 | 930,963,597 |
| 2024-11-05 | 17.22 | 18.16 | 17.08 | 17.76 | +2.36% | 295,929 | 522,705,137 |
| 2024-11-04 | 18 | 18.1 | 17.03 | 17.35 | -3.61% | 312,058 | 546,798,107 |
| 2024-11-01 | 17.5 | 18.88 | 17.3 | 18 | +2.21% | 379,844 | 690,094,787 |
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：