股票概览
17.31
+1.35%
+0.23
17.08
开盘价
17.58
最高价
16.83
最低价
30,164
成交量
数据更新至: 2024-11-29
技术指标
17.21
MA5 (5日均线)
17.63
MA10 (10日均线)
18.13
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 | 17.08 | 17.58 | 16.83 | 17.31 | +1.35% | 30,164 | 51,927,032 |
| 2024-11-28 | 17.44 | 17.61 | 17 | 17.08 | -2.06% | 30,399 | 52,626,625 |
| 2024-11-27 | 16.84 | 17.48 | 16.4 | 17.44 | +3.87% | 43,905 | 74,379,451 |
| 2024-11-26 | 17.29 | 17.64 | 16.75 | 16.79 | -3.56% | 32,753 | 56,068,168 |
| 2024-11-25 | 17.8 | 18.01 | 17.05 | 17.41 | -3.28% | 44,322 | 76,777,211 |
| 2024-11-22 | 18.48 | 18.77 | 18 | 18 | -6.69% | 89,117 | 163,844,411 |
| 2024-11-21 | 18.16 | 20.54 | 17.92 | 19.29 | +6.28% | 88,928 | 171,943,630 |
| 2024-11-20 | 17.65 | 18.3 | 17.44 | 18.15 | +3.54% | 38,974 | 69,972,570 |
| 2024-11-19 | 17.5 | 17.77 | 17.16 | 17.53 | +1.45% | 36,813 | 64,383,071 |
| 2024-11-18 | 18.12 | 18.19 | 17.1 | 17.28 | -3.57% | 38,928 | 67,782,044 |
| 2024-11-15 | 18.69 | 18.97 | 17.92 | 17.92 | -3.5% | 47,006 | 86,821,476 |
| 2024-11-14 | 19.36 | 19.63 | 18.53 | 18.57 | -4.92% | 54,253 | 102,906,771 |
| 2024-11-13 | 19.8 | 20 | 19 | 19.53 | -0.26% | 57,512 | 111,772,959 |
| 2024-11-12 | 20.69 | 20.79 | 19.23 | 19.58 | -6.05% | 107,956 | 215,212,562 |
| 2024-11-11 | 20.47 | 21.53 | 19.8 | 20.84 | +7.15% | 148,521 | 307,400,183 |
| 2024-11-08 | 18.29 | 20.89 | 18.15 | 19.45 | +7.58% | 147,886 | 288,726,425 |
| 2024-11-07 | 17.66 | 18.14 | 17.52 | 18.08 | +1.46% | 50,366 | 90,134,369 |
| 2024-11-06 | 17.98 | 18.44 | 17.61 | 17.82 | +0.11% | 68,629 | 123,670,416 |
| 2024-11-05 | 16.8 | 17.94 | 16.65 | 17.8 | +5.95% | 54,220 | 95,239,018 |
| 2024-11-04 | 16.19 | 16.83 | 16.1 | 16.8 | +3.26% | 31,240 | 51,924,755 |
| 2024-11-01 | 17.38 | 17.47 | 16.25 | 16.27 | -6.39% | 53,325 | 88,720,850 |
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：