股票概览
17.76
+3.38%
+0.58
17.36
开盘价
17.9
最高价
17
最低价
59,576
成交量
数据更新至: 2024-11-29
技术指标
16.98
MA5 (5日均线)
16.87
MA10 (10日均线)
16.51
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 | 17.36 | 17.9 | 17 | 17.76 | +3.38% | 59,576 | 104,352,376 |
| 2024-11-28 | 17.3 | 18.13 | 17.13 | 17.18 | +1.06% | 64,221 | 113,332,380 |
| 2024-11-27 | 16.12 | 17.03 | 15.67 | 17 | +4.55% | 40,668 | 66,690,692 |
| 2024-11-26 | 16.8 | 16.93 | 16.18 | 16.26 | -2.75% | 24,292 | 40,175,711 |
| 2024-11-25 | 16.28 | 16.79 | 16.1 | 16.72 | +2.89% | 32,916 | 54,286,180 |
| 2024-11-22 | 17.33 | 17.65 | 16.25 | 16.25 | -5.58% | 46,038 | 78,042,343 |
| 2024-11-21 | 17.36 | 17.46 | 16.96 | 17.21 | -0.86% | 39,859 | 68,304,404 |
| 2024-11-20 | 16.88 | 17.56 | 16.66 | 17.36 | +2.78% | 54,706 | 94,459,896 |
| 2024-11-19 | 16.2 | 16.89 | 16.12 | 16.89 | +4.84% | 39,017 | 64,537,434 |
| 2024-11-18 | 15.92 | 16.18 | 15.33 | 16.11 | +1.32% | 33,244 | 52,391,045 |
| 2024-11-15 | 16.24 | 16.49 | 15.89 | 15.9 | -2.09% | 30,227 | 49,052,538 |
| 2024-11-14 | 17.17 | 17.17 | 16.2 | 16.24 | -5.03% | 41,119 | 68,332,582 |
| 2024-11-13 | 16.93 | 17.39 | 16.5 | 17.1 | -0.23% | 45,977 | 77,454,352 |
| 2024-11-12 | 17.45 | 18.15 | 16.95 | 17.14 | +0.35% | 83,509 | 146,993,137 |
| 2024-11-11 | 15.92 | 17.13 | 15.91 | 17.08 | +6.15% | 61,971 | 102,844,706 |
| 2024-11-08 | 16.02 | 16.49 | 16 | 16.09 | +1.51% | 47,703 | 77,238,629 |
| 2024-11-07 | 15.41 | 15.85 | 15.37 | 15.85 | +1.99% | 34,775 | 54,488,256 |
| 2024-11-06 | 15.4 | 15.84 | 15.37 | 15.54 | +0.65% | 42,822 | 66,721,649 |
| 2024-11-05 | 15.15 | 15.57 | 14.97 | 15.44 | +2.05% | 48,427 | 73,899,861 |
| 2024-11-04 | 15.02 | 15.24 | 14.83 | 15.13 | +1.27% | 26,092 | 39,235,283 |
| 2024-11-01 | 15.7 | 15.7 | 14.86 | 14.94 | -4.9% | 38,243 | 57,736,214 |
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：