股票概览
17.15
+0.94%
+0.16
17
开盘价
17.28
最高价
16.8
最低价
12,588
成交量
数据更新至: 2024-11-29
技术指标
16.99
MA5 (5日均线)
17.06
MA10 (10日均线)
17.36
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 | 17.28 | 16.8 | 17.15 | +0.94% | 12,588 | 21,572,751 |
| 2024-11-28 | 16.97 | 17.16 | 16.89 | 16.99 | +0.3% | 9,956 | 16,966,335 |
| 2024-11-27 | 16.91 | 16.95 | 16.47 | 16.94 | +0.18% | 15,391 | 25,681,923 |
| 2024-11-26 | 16.9 | 17.46 | 16.72 | 16.91 | -0.29% | 12,331 | 21,131,693 |
| 2024-11-25 | 16.7 | 17.03 | 16.7 | 16.96 | +2.17% | 15,019 | 25,340,734 |
| 2024-11-22 | 17.56 | 17.56 | 16.59 | 16.6 | -4.43% | 18,431 | 31,309,571 |
| 2024-11-21 | 17.54 | 17.65 | 17.18 | 17.37 | -1.03% | 10,994 | 19,155,673 |
| 2024-11-20 | 17.33 | 17.69 | 17.2 | 17.55 | +1.15% | 16,853 | 29,513,087 |
| 2024-11-19 | 16.82 | 17.41 | 16.82 | 17.35 | +3.46% | 17,890 | 30,659,433 |
| 2024-11-18 | 16.95 | 17.45 | 16.65 | 16.77 | -0.42% | 25,418 | 43,208,188 |
| 2024-11-15 | 17.55 | 17.73 | 16.79 | 16.84 | -4.32% | 32,341 | 55,750,257 |
| 2024-11-14 | 18.2 | 18.21 | 17.53 | 17.6 | -3.3% | 24,390 | 43,660,534 |
| 2024-11-13 | 18.58 | 18.78 | 17.84 | 18.2 | -1.99% | 32,167 | 58,345,828 |
| 2024-11-12 | 19.12 | 19.35 | 18.36 | 18.57 | -1.8% | 37,746 | 71,188,610 |
| 2024-11-11 | 17.98 | 19.15 | 17.84 | 18.91 | +4.76% | 43,064 | 80,745,367 |
| 2024-11-08 | 18.17 | 18.3 | 17.8 | 18.05 | +0.11% | 37,042 | 67,147,488 |
| 2024-11-07 | 17.39 | 18.09 | 17.11 | 18.03 | +3.62% | 37,295 | 66,382,382 |
| 2024-11-06 | 16.84 | 17.68 | 16.62 | 17.4 | +3.88% | 44,851 | 76,910,398 |
| 2024-11-05 | 16.24 | 16.75 | 16.2 | 16.75 | +2.95% | 25,861 | 42,818,909 |
| 2024-11-04 | 16.38 | 16.38 | 15.93 | 16.27 | -0.43% | 30,612 | 49,416,680 |
| 2024-11-01 | 16.19 | 17 | 16.19 | 16.34 | +0.99% | 45,492 | 76,021,975 |
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：