股票概览
17.2
+1.53%
+0.26
16.88
开盘价
17.25
最高价
16.85
最低价
12,493
成交量
数据更新至: 2024-11-29
技术指标
16.96
MA5 (5日均线)
16.99
MA10 (10日均线)
17.46
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 | 16.88 | 17.25 | 16.85 | 17.2 | +1.53% | 12,493 | 21,380,789 |
| 2024-11-28 | 16.98 | 17.19 | 16.9 | 16.94 | +0.06% | 8,318 | 14,186,094 |
| 2024-11-27 | 16.81 | 16.95 | 16.37 | 16.93 | +0.36% | 11,899 | 19,869,407 |
| 2024-11-26 | 16.8 | 17.21 | 16.68 | 16.87 | -0.06% | 9,405 | 15,984,395 |
| 2024-11-25 | 16.6 | 16.88 | 16.43 | 16.88 | +1.93% | 11,883 | 19,814,028 |
| 2024-11-22 | 17.41 | 17.41 | 16.54 | 16.56 | -4.22% | 16,774 | 28,320,193 |
| 2024-11-21 | 17.28 | 17.52 | 17.06 | 17.29 | -0.69% | 13,868 | 23,843,225 |
| 2024-11-20 | 17.1 | 17.45 | 16.94 | 17.41 | +1.81% | 15,513 | 26,752,390 |
| 2024-11-19 | 16.72 | 17.14 | 16.72 | 17.1 | +2.21% | 10,894 | 18,466,456 |
| 2024-11-18 | 17.22 | 17.58 | 16.66 | 16.73 | -2.85% | 18,936 | 32,342,641 |
| 2024-11-15 | 17.57 | 17.86 | 17.17 | 17.22 | -2.16% | 10,643 | 18,622,810 |
| 2024-11-14 | 18.28 | 18.28 | 17.6 | 17.6 | -3.61% | 16,083 | 28,766,831 |
| 2024-11-13 | 18.19 | 18.62 | 17.84 | 18.26 | -0.81% | 18,229 | 33,106,893 |
| 2024-11-12 | 18.75 | 19.21 | 18.25 | 18.41 | -1.02% | 31,813 | 59,763,527 |
| 2024-11-11 | 18.1 | 18.65 | 17.99 | 18.6 | +3.05% | 23,999 | 43,928,836 |
| 2024-11-08 | 18.39 | 18.4 | 18.01 | 18.05 | 0% | 20,886 | 38,033,492 |
| 2024-11-07 | 17.61 | 18.15 | 17.57 | 18.05 | +1.75% | 18,459 | 33,085,686 |
| 2024-11-06 | 17.86 | 18.1 | 17.62 | 17.74 | -0.67% | 21,591 | 38,583,438 |
| 2024-11-05 | 17.55 | 18.05 | 17.48 | 17.86 | +1.77% | 17,868 | 31,782,923 |
| 2024-11-04 | 17.06 | 17.63 | 17.02 | 17.55 | +2.75% | 15,300 | 26,661,846 |
| 2024-11-01 | 17.9 | 17.97 | 17.04 | 17.08 | -4.58% | 29,023 | 50,528,552 |
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：