股票概览
17.13
+1.24%
+0.21
16.91
开盘价
17.24
最高价
16.71
最低价
35,512
成交量
数据更新至: 2024-11-29
技术指标
16.94
MA5 (5日均线)
16.96
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 | 16.91 | 17.24 | 16.71 | 17.13 | +1.24% | 35,512 | 60,462,159 |
| 2024-11-28 | 17.17 | 17.28 | 16.87 | 16.92 | -1.46% | 27,301 | 46,699,040 |
| 2024-11-27 | 16.72 | 17.2 | 16.44 | 17.17 | +2.2% | 24,007 | 40,581,066 |
| 2024-11-26 | 16.7 | 17.17 | 16.56 | 16.8 | +0.72% | 35,053 | 59,611,330 |
| 2024-11-25 | 16.46 | 16.72 | 16.12 | 16.68 | +1.34% | 24,089 | 39,486,899 |
| 2024-11-22 | 17.3 | 17.3 | 16.43 | 16.46 | -4.58% | 34,856 | 58,777,181 |
| 2024-11-21 | 17.32 | 17.32 | 16.95 | 17.25 | -0.52% | 25,140 | 43,147,680 |
| 2024-11-20 | 17.14 | 17.4 | 16.88 | 17.34 | +0.93% | 33,307 | 57,283,670 |
| 2024-11-19 | 16.69 | 17.2 | 16.6 | 17.18 | +3.12% | 29,350 | 49,454,176 |
| 2024-11-18 | 16.9 | 17.09 | 16.39 | 16.66 | -1.13% | 42,105 | 70,343,123 |
| 2024-11-15 | 17.86 | 18 | 16.82 | 16.85 | -6.02% | 77,508 | 134,293,265 |
| 2024-11-14 | 18.67 | 18.67 | 17.85 | 17.93 | -4.42% | 46,610 | 85,083,344 |
| 2024-11-13 | 19.08 | 19.24 | 18.06 | 18.76 | -1.83% | 85,119 | 157,549,859 |
| 2024-11-12 | 18.88 | 19.57 | 18.57 | 19.11 | +1.92% | 110,493 | 210,543,795 |
| 2024-11-11 | 17.81 | 18.75 | 17.81 | 18.75 | +4.87% | 77,290 | 141,849,191 |
| 2024-11-08 | 17.88 | 18.19 | 17.6 | 17.88 | +0.45% | 69,651 | 125,048,702 |
| 2024-11-07 | 17.65 | 17.91 | 17.35 | 17.8 | -0.67% | 62,431 | 110,081,240 |
| 2024-11-06 | 18.5 | 18.7 | 17.7 | 17.92 | -0.61% | 81,881 | 147,918,798 |
| 2024-11-05 | 16.72 | 18.05 | 16.72 | 18.03 | +8.29% | 93,652 | 164,550,039 |
| 2024-11-04 | 16.11 | 16.79 | 16.11 | 16.65 | +3.22% | 37,595 | 62,236,439 |
| 2024-11-01 | 16.73 | 17 | 16.12 | 16.13 | -4.67% | 57,371 | 93,902,411 |
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：