股票概览
17.16
+0.47%
+0.08
17.05
开盘价
17.28
最高价
16.59
最低价
92,868
成交量
数据更新至: 2024-11-29
技术指标
17.30
MA5 (5日均线)
18.26
MA10 (10日均线)
17.32
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 | 17.05 | 17.28 | 16.59 | 17.16 | +0.47% | 92,868 | 157,772,373 |
| 2024-11-28 | 17.29 | 17.66 | 17.04 | 17.08 | -2.01% | 109,110 | 188,860,105 |
| 2024-11-27 | 16.91 | 17.54 | 16.41 | 17.43 | +1.81% | 143,112 | 243,737,530 |
| 2024-11-26 | 17.68 | 18.05 | 17.02 | 17.12 | -3.44% | 148,123 | 258,547,559 |
| 2024-11-25 | 17.78 | 18.24 | 17.26 | 17.73 | -0.45% | 180,927 | 321,792,866 |
| 2024-11-22 | 19.07 | 19.25 | 17.7 | 17.81 | -8.38% | 244,516 | 451,415,507 |
| 2024-11-21 | 20.53 | 20.59 | 19.34 | 19.44 | -5.26% | 333,273 | 660,801,749 |
| 2024-11-20 | 19.12 | 20.52 | 18.82 | 20.52 | +10.03% | 279,111 | 556,587,016 |
| 2024-11-19 | 19 | 20.65 | 17.67 | 18.65 | -4.99% | 322,910 | 620,378,593 |
| 2024-11-18 | 18.5 | 19.99 | 17.79 | 19.63 | +7.62% | 331,621 | 631,687,897 |
| 2024-11-15 | 17.5 | 19.67 | 17.03 | 18.24 | +1.33% | 286,120 | 512,410,865 |
| 2024-11-14 | 17.85 | 18.83 | 16.85 | 18 | +2.86% | 359,471 | 640,992,985 |
| 2024-11-13 | 15.96 | 17.5 | 15.96 | 17.5 | +9.99% | 95,076 | 163,842,322 |
| 2024-11-12 | 16.5 | 16.6 | 15.75 | 15.91 | -2.63% | 77,305 | 124,955,632 |
| 2024-11-11 | 16 | 16.35 | 15.9 | 16.34 | +2.83% | 88,782 | 143,098,279 |
| 2024-11-08 | 15.8 | 16.1 | 15.78 | 15.89 | +1.6% | 68,887 | 109,712,972 |
| 2024-11-07 | 15.58 | 15.77 | 15.41 | 15.64 | -0.06% | 50,629 | 78,855,792 |
| 2024-11-06 | 15.63 | 15.87 | 15.32 | 15.65 | +0.97% | 63,137 | 98,659,401 |
| 2024-11-05 | 15.15 | 15.6 | 15.11 | 15.5 | +2.31% | 54,923 | 84,681,778 |
| 2024-11-04 | 14.93 | 15.23 | 14.78 | 15.15 | +0.93% | 43,003 | 64,826,817 |
| 2024-11-01 | 15.75 | 15.89 | 14.98 | 15.01 | -5.3% | 76,982 | 117,979,306 |
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：