股票概览
17.54
+2.99%
+0.51
17.11
开盘价
17.59
最高价
17.01
最低价
16,315
成交量
数据更新至: 2024-11-29
技术指标
17.09
MA5 (5日均线)
17.15
MA10 (10日均线)
17.28
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 | 17.11 | 17.59 | 17.01 | 17.54 | +2.99% | 16,315 | 28,423,769 |
| 2024-11-28 | 17.13 | 17.16 | 16.95 | 17.03 | -0.18% | 7,967 | 13,573,057 |
| 2024-11-27 | 16.98 | 17.15 | 16.69 | 17.06 | +0.18% | 10,388 | 17,635,255 |
| 2024-11-26 | 16.77 | 17.15 | 16.69 | 17.03 | +1.37% | 9,594 | 16,280,075 |
| 2024-11-25 | 16.38 | 17.12 | 16.31 | 16.8 | +2.25% | 15,609 | 26,206,976 |
| 2024-11-22 | 17.51 | 17.52 | 16.4 | 16.43 | -6.11% | 29,969 | 50,726,415 |
| 2024-11-21 | 17.8 | 17.94 | 17.46 | 17.5 | -1.8% | 14,695 | 25,897,243 |
| 2024-11-20 | 17.52 | 18.52 | 17.52 | 17.82 | +2.53% | 42,406 | 76,340,394 |
| 2024-11-19 | 16.9 | 17.53 | 16.88 | 17.38 | +2.78% | 19,864 | 34,251,133 |
| 2024-11-18 | 17.16 | 17.32 | 16.75 | 16.91 | -1.46% | 13,638 | 23,198,842 |
| 2024-11-15 | 17.12 | 17.37 | 17.12 | 17.16 | -0.17% | 9,440 | 16,250,395 |
| 2024-11-14 | 17.4 | 17.53 | 17.18 | 17.19 | -1.43% | 8,120 | 14,112,820 |
| 2024-11-13 | 17.55 | 17.73 | 17.23 | 17.44 | -1.36% | 9,624 | 16,792,028 |
| 2024-11-12 | 17.6 | 17.85 | 17.38 | 17.68 | +0.8% | 15,045 | 26,540,611 |
| 2024-11-11 | 17.52 | 17.56 | 17.28 | 17.54 | -0.11% | 9,751 | 16,994,148 |
| 2024-11-08 | 17.73 | 17.8 | 17.49 | 17.56 | -1.01% | 14,606 | 25,694,786 |
| 2024-11-07 | 17.15 | 17.74 | 17.05 | 17.74 | +3.2% | 21,500 | 37,865,292 |
| 2024-11-06 | 17.26 | 17.4 | 17.12 | 17.19 | -0.75% | 11,377 | 19,625,223 |
| 2024-11-05 | 17.19 | 17.4 | 17.14 | 17.32 | +0.29% | 11,355 | 19,628,378 |
| 2024-11-04 | 17.17 | 17.3 | 16.98 | 17.27 | +1.65% | 10,144 | 17,411,154 |
| 2024-11-01 | 17.05 | 17.27 | 16.96 | 16.99 | -0.41% | 13,595 | 23,251,029 |
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：