股票概览
17.43
-2.08%
-0.37
17.47
开盘价
17.74
最高价
17
最低价
85,531
成交量
数据更新至: 2024-11-29
技术指标
17.90
MA5 (5日均线)
17.56
MA10 (10日均线)
18.55
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 | 17.47 | 17.74 | 17 | 17.43 | -2.08% | 85,531 | 148,186,369 |
| 2024-11-28 | 18.8 | 19.1 | 17.8 | 17.8 | -2.63% | 99,217 | 180,414,473 |
| 2024-11-27 | 17.93 | 18.39 | 17.47 | 18.28 | +0.99% | 65,260 | 117,304,665 |
| 2024-11-26 | 17.95 | 18.47 | 17.9 | 18.1 | +1.12% | 72,122 | 130,886,220 |
| 2024-11-25 | 16.96 | 18.18 | 16.96 | 17.9 | +3.29% | 95,200 | 170,002,293 |
| 2024-11-22 | 17.84 | 18.03 | 17.12 | 17.33 | -2.86% | 63,195 | 111,456,442 |
| 2024-11-21 | 17.67 | 18.34 | 17.6 | 17.84 | +0.51% | 84,263 | 151,295,377 |
| 2024-11-20 | 16.88 | 17.85 | 16.6 | 17.75 | +5.22% | 95,543 | 165,209,969 |
| 2024-11-19 | 16.4 | 16.91 | 15.9 | 16.87 | +3.5% | 76,604 | 126,753,313 |
| 2024-11-18 | 17.3 | 17.7 | 16.05 | 16.3 | -6.54% | 109,000 | 181,761,882 |
| 2024-11-15 | 18.34 | 18.54 | 17.44 | 17.44 | -5.83% | 125,891 | 224,310,130 |
| 2024-11-14 | 18.68 | 19.46 | 18.3 | 18.52 | -2.01% | 128,526 | 242,423,768 |
| 2024-11-13 | 18.63 | 19.18 | 17.84 | 18.9 | +2.16% | 153,746 | 286,595,923 |
| 2024-11-12 | 19.4 | 19.97 | 18.35 | 18.5 | -9.14% | 234,048 | 445,897,931 |
| 2024-11-11 | 22.03 | 22.54 | 20.36 | 20.36 | -9.99% | 163,405 | 345,477,732 |
| 2024-11-08 | 20.99 | 23.18 | 20.99 | 22.62 | +5.45% | 174,628 | 388,720,912 |
| 2024-11-07 | 19.41 | 21.8 | 19.41 | 21.45 | +8.11% | 225,950 | 473,247,674 |
| 2024-11-06 | 18.6 | 20.51 | 17.77 | 19.84 | +5.2% | 262,792 | 504,276,025 |
| 2024-11-05 | 19.25 | 19.79 | 18.72 | 18.86 | -0.74% | 182,569 | 349,387,569 |
| 2024-11-04 | 18.45 | 19.29 | 18.01 | 19 | +2.93% | 180,048 | 336,864,214 |
| 2024-11-01 | 18.94 | 20.11 | 18.18 | 18.46 | -3.3% | 228,428 | 437,703,825 |
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：