股票概览
17.47
+0.92%
+0.16
17.36
开盘价
17.62
最高价
17.11
最低价
205,131
成交量
数据更新至: 2024-11-29
技术指标
17.02
MA5 (5日均线)
16.93
MA10 (10日均线)
17.37
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 | 17.36 | 17.62 | 17.11 | 17.47 | +0.92% | 205,131 | 356,659,220 |
| 2024-11-28 | 17.27 | 17.67 | 17.22 | 17.31 | -0.75% | 205,371 | 357,620,748 |
| 2024-11-27 | 16.55 | 17.7 | 16.41 | 17.44 | +6.41% | 474,772 | 820,849,404 |
| 2024-11-26 | 16.53 | 16.87 | 16.3 | 16.39 | -0.55% | 153,483 | 254,101,956 |
| 2024-11-25 | 16.25 | 16.57 | 16.18 | 16.48 | +1.1% | 148,399 | 242,771,308 |
| 2024-11-22 | 16.96 | 17 | 16.29 | 16.3 | -4.4% | 199,204 | 331,723,444 |
| 2024-11-21 | 17.36 | 17.48 | 16.88 | 17.05 | -0.23% | 202,931 | 348,591,958 |
| 2024-11-20 | 17.29 | 17.3 | 16.85 | 17.09 | -1.16% | 207,381 | 353,102,801 |
| 2024-11-19 | 16.58 | 17.31 | 16.51 | 17.29 | +4.85% | 256,478 | 432,152,903 |
| 2024-11-18 | 16.68 | 16.99 | 16.25 | 16.49 | -1.55% | 253,303 | 419,647,229 |
| 2024-11-15 | 17.55 | 17.78 | 16.73 | 16.75 | -4.88% | 310,733 | 534,234,609 |
| 2024-11-14 | 18.3 | 18.35 | 17.58 | 17.61 | -3.19% | 251,731 | 449,409,705 |
| 2024-11-13 | 18.03 | 18.3 | 17.67 | 18.19 | +0.89% | 293,411 | 528,149,539 |
| 2024-11-12 | 18.35 | 19 | 17.87 | 18.03 | -2.22% | 417,656 | 771,140,284 |
| 2024-11-11 | 17.48 | 18.44 | 17.41 | 18.44 | +4.71% | 427,647 | 776,248,054 |
| 2024-11-08 | 17.92 | 18.31 | 17.58 | 17.61 | -1.07% | 386,353 | 689,618,185 |
| 2024-11-07 | 17.62 | 17.89 | 17.35 | 17.8 | -2.04% | 368,063 | 651,030,821 |
| 2024-11-06 | 17.91 | 18.43 | 17.78 | 18.17 | +1.57% | 401,710 | 730,191,975 |
| 2024-11-05 | 17.54 | 17.97 | 17.5 | 17.89 | +1.47% | 279,782 | 497,975,871 |
| 2024-11-04 | 17.44 | 18 | 17.37 | 17.63 | +0.06% | 273,395 | 482,467,027 |
| 2024-11-01 | 18.06 | 18.15 | 17.27 | 17.62 | -5.47% | 494,648 | 871,938,429 |
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：