股票概览
17.35
+1.34%
+0.23
17.42
开盘价
17.54
最高价
16.79
最低价
16,058
成交量
数据更新至: 2024-11-29
技术指标
17.19
MA5 (5日均线)
17.19
MA10 (10日均线)
17.53
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 | 17.42 | 17.54 | 16.79 | 17.35 | +1.34% | 16,058 | 27,672,659 |
| 2024-11-28 | 17.47 | 17.55 | 17.02 | 17.12 | -1.5% | 14,180 | 24,472,210 |
| 2024-11-27 | 17 | 17.45 | 16.11 | 17.38 | +2.66% | 20,527 | 34,317,797 |
| 2024-11-26 | 17.24 | 17.56 | 16.84 | 16.93 | -1.4% | 14,690 | 25,153,106 |
| 2024-11-25 | 16.84 | 17.18 | 16.51 | 17.17 | +2.81% | 17,415 | 29,326,847 |
| 2024-11-22 | 17.43 | 18.09 | 16.7 | 16.7 | -7.12% | 24,696 | 43,247,383 |
| 2024-11-21 | 17.49 | 18.08 | 17.49 | 17.98 | +1.87% | 22,615 | 40,269,625 |
| 2024-11-20 | 17.18 | 17.8 | 16.88 | 17.65 | +3.46% | 20,473 | 35,626,981 |
| 2024-11-19 | 16.41 | 17.16 | 16.39 | 17.06 | +3.21% | 20,528 | 34,286,267 |
| 2024-11-18 | 17.59 | 17.67 | 16.23 | 16.53 | -4.84% | 31,689 | 52,751,292 |
| 2024-11-15 | 18.05 | 18.31 | 17.3 | 17.37 | -3.77% | 32,305 | 57,758,137 |
| 2024-11-14 | 19.94 | 19.94 | 17.91 | 18.05 | -7.72% | 43,423 | 80,634,701 |
| 2024-11-13 | 17.98 | 20.3 | 17.82 | 19.56 | +7.65% | 53,052 | 100,331,346 |
| 2024-11-12 | 19.01 | 19.18 | 17.9 | 18.17 | -3.35% | 25,517 | 47,206,089 |
| 2024-11-11 | 18.05 | 18.8 | 17.75 | 18.8 | +4.85% | 23,360 | 43,337,185 |
| 2024-11-08 | 17.91 | 18.48 | 17.66 | 17.93 | +1.13% | 23,478 | 42,574,729 |
| 2024-11-07 | 17.73 | 17.75 | 17.25 | 17.73 | +1.14% | 23,259 | 40,838,459 |
| 2024-11-06 | 17.16 | 18.09 | 17.16 | 17.53 | +2.34% | 30,466 | 53,827,429 |
| 2024-11-05 | 16.76 | 17.33 | 16.33 | 17.13 | +3.82% | 21,137 | 35,882,716 |
| 2024-11-04 | 16.17 | 16.64 | 16.01 | 16.5 | +2.42% | 19,539 | 32,132,303 |
| 2024-11-01 | 17.11 | 17.4 | 16 | 16.11 | -6.99% | 27,215 | 45,029,661 |
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：