股票概览
17.23
+0.82%
+0.14
17.08
开盘价
17.33
最高价
16.85
最低价
21,263
成交量
数据更新至: 2024-11-29
技术指标
17.22
MA5 (5日均线)
17.24
MA10 (10日均线)
17.34
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 | 17.08 | 17.33 | 16.85 | 17.23 | +0.82% | 21,263 | 36,502,200 |
| 2024-11-28 | 17.18 | 17.38 | 17.02 | 17.09 | -0.52% | 19,876 | 34,203,069 |
| 2024-11-27 | 17.08 | 17.2 | 16.4 | 17.18 | +0.23% | 24,709 | 41,455,104 |
| 2024-11-26 | 17.5 | 17.61 | 17.09 | 17.14 | -1.83% | 21,494 | 37,278,593 |
| 2024-11-25 | 17.02 | 17.6 | 17.01 | 17.46 | +2.89% | 27,106 | 46,968,692 |
| 2024-11-22 | 17.77 | 17.79 | 16.91 | 16.97 | -4.34% | 25,129 | 43,760,387 |
| 2024-11-21 | 17.68 | 17.95 | 17.51 | 17.74 | +0.68% | 28,542 | 50,644,499 |
| 2024-11-20 | 17.23 | 17.63 | 17.23 | 17.62 | +1.91% | 27,646 | 48,230,605 |
| 2024-11-19 | 16.63 | 17.3 | 16.63 | 17.29 | +3.97% | 27,715 | 46,939,900 |
| 2024-11-18 | 17.22 | 17.48 | 16.48 | 16.63 | -3.43% | 35,704 | 59,974,644 |
| 2024-11-15 | 17.36 | 17.75 | 17.16 | 17.22 | -1.09% | 32,020 | 56,025,866 |
| 2024-11-14 | 17.88 | 18.37 | 17.33 | 17.41 | -2.57% | 41,674 | 74,284,069 |
| 2024-11-13 | 17.75 | 17.98 | 17.41 | 17.87 | +0.45% | 29,959 | 53,080,567 |
| 2024-11-12 | 17.94 | 18.14 | 17.56 | 17.79 | -0.5% | 45,347 | 81,245,421 |
| 2024-11-11 | 17.34 | 17.88 | 17.3 | 17.88 | +2.17% | 43,238 | 76,437,923 |
| 2024-11-08 | 17.52 | 17.87 | 17.43 | 17.5 | +0.4% | 49,186 | 86,820,497 |
| 2024-11-07 | 17.14 | 17.43 | 17.06 | 17.43 | +1.34% | 39,344 | 67,939,187 |
| 2024-11-06 | 17.14 | 17.44 | 17.11 | 17.2 | +0.35% | 46,068 | 79,657,147 |
| 2024-11-05 | 16.97 | 17.17 | 16.91 | 17.14 | +1% | 34,572 | 58,950,673 |
| 2024-11-04 | 16.67 | 17 | 16.56 | 16.97 | +1.43% | 25,947 | 43,794,744 |
| 2024-11-01 | 17.18 | 17.4 | 16.71 | 16.73 | -3.29% | 44,189 | 74,819,014 |
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：