股票概览
17.88
+0.62%
+0.11
17.68
开盘价
18.08
最高价
17.26
最低价
33,118
成交量
数据更新至: 2024-11-29
技术指标
17.65
MA5 (5日均线)
17.69
MA10 (10日均线)
18.45
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 | 17.68 | 18.08 | 17.26 | 17.88 | +0.62% | 33,118 | 58,710,597 |
| 2024-11-28 | 17.63 | 18.15 | 17.63 | 17.77 | +0.28% | 25,714 | 46,070,024 |
| 2024-11-27 | 17.44 | 17.76 | 16.6 | 17.72 | +2.13% | 25,184 | 43,117,803 |
| 2024-11-26 | 17.53 | 17.98 | 17.2 | 17.35 | -1.08% | 25,770 | 45,236,224 |
| 2024-11-25 | 17.49 | 17.55 | 16.8 | 17.54 | +2.33% | 35,011 | 60,411,921 |
| 2024-11-22 | 18.29 | 18.37 | 17.09 | 17.14 | -6.08% | 32,960 | 58,589,432 |
| 2024-11-21 | 18.39 | 18.48 | 17.9 | 18.25 | -0.05% | 30,538 | 55,732,475 |
| 2024-11-20 | 17.8 | 18.45 | 17.6 | 18.26 | +2.58% | 35,057 | 63,561,049 |
| 2024-11-19 | 17.29 | 17.83 | 17.02 | 17.8 | +3.73% | 40,296 | 70,131,433 |
| 2024-11-18 | 18.48 | 18.51 | 16.88 | 17.16 | -6.28% | 57,346 | 99,853,694 |
| 2024-11-15 | 19.14 | 19.25 | 18.2 | 18.31 | -3.78% | 39,801 | 74,946,320 |
| 2024-11-14 | 19.93 | 19.98 | 19 | 19.03 | -4.95% | 41,201 | 79,835,123 |
| 2024-11-13 | 19.91 | 20.28 | 19.22 | 20.02 | -0.1% | 46,146 | 91,155,735 |
| 2024-11-12 | 21.03 | 21.22 | 19.8 | 20.04 | -2.81% | 84,117 | 172,113,254 |
| 2024-11-11 | 19.53 | 20.71 | 19.36 | 20.62 | +4.62% | 71,882 | 146,203,022 |
| 2024-11-08 | 19.01 | 19.98 | 19.01 | 19.71 | +2.76% | 76,519 | 149,816,904 |
| 2024-11-07 | 18.86 | 19.5 | 18.79 | 19.18 | +1.7% | 62,471 | 119,232,787 |
| 2024-11-06 | 18.95 | 19.38 | 18.34 | 18.86 | +1.13% | 81,252 | 153,765,803 |
| 2024-11-05 | 17.76 | 18.86 | 17.67 | 18.65 | +5.25% | 64,616 | 117,795,469 |
| 2024-11-04 | 17.44 | 18.01 | 17.31 | 17.72 | +1.66% | 41,244 | 72,820,566 |
| 2024-11-01 | 18.2 | 19.18 | 17.35 | 17.43 | -5.22% | 58,454 | 106,235,175 |
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：