股票概览
18.18
+0.5%
+0.09
18.1
开盘价
18.29
最高价
18.07
最低价
66,004
成交量
数据更新至: 2024-11-29
技术指标
17.99
MA5 (5日均线)
18.13
MA10 (10日均线)
18.24
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 | 18.1 | 18.29 | 18.07 | 18.18 | +0.5% | 66,004 | 120,089,755 |
| 2024-11-28 | 17.95 | 18.27 | 17.95 | 18.09 | +0.56% | 69,235 | 125,512,335 |
| 2024-11-27 | 17.71 | 18.01 | 17.57 | 17.99 | +1.18% | 60,476 | 107,500,943 |
| 2024-11-26 | 17.86 | 17.94 | 17.75 | 17.78 | -0.67% | 44,574 | 79,529,209 |
| 2024-11-25 | 17.82 | 18.06 | 17.67 | 17.9 | +0.62% | 68,128 | 121,744,525 |
| 2024-11-22 | 18.47 | 18.51 | 17.76 | 17.79 | -3.42% | 109,852 | 199,381,781 |
| 2024-11-21 | 18.32 | 18.48 | 18.25 | 18.42 | +0.49% | 82,256 | 151,257,010 |
| 2024-11-20 | 18.31 | 18.37 | 18.17 | 18.33 | -0.38% | 96,389 | 176,074,039 |
| 2024-11-19 | 18.36 | 18.45 | 18.12 | 18.4 | +0.05% | 95,769 | 175,226,367 |
| 2024-11-18 | 18.34 | 18.71 | 18.32 | 18.39 | +1.27% | 141,833 | 262,474,392 |
| 2024-11-15 | 18.31 | 18.51 | 18.15 | 18.16 | -1.47% | 101,721 | 186,408,449 |
| 2024-11-14 | 19.06 | 19.06 | 18.4 | 18.43 | -3.41% | 167,958 | 313,189,415 |
| 2024-11-13 | 18.48 | 19.1 | 18.44 | 19.08 | +3.41% | 252,954 | 475,617,237 |
| 2024-11-12 | 18.44 | 18.77 | 18.27 | 18.45 | +0.11% | 167,323 | 310,652,594 |
| 2024-11-11 | 18.35 | 18.44 | 18.15 | 18.43 | +0.49% | 124,086 | 227,134,856 |
| 2024-11-08 | 18.51 | 18.7 | 18.28 | 18.34 | -0.81% | 146,994 | 271,112,356 |
| 2024-11-07 | 17.96 | 18.49 | 17.93 | 18.49 | +2.15% | 152,969 | 279,850,405 |
| 2024-11-06 | 18.25 | 18.34 | 18.04 | 18.1 | -0.88% | 137,728 | 250,574,963 |
| 2024-11-05 | 17.88 | 18.36 | 17.71 | 18.26 | +2.35% | 197,463 | 357,462,619 |
| 2024-11-04 | 17.77 | 17.84 | 17.66 | 17.84 | +1.08% | 89,545 | 159,012,262 |
| 2024-11-01 | 17.66 | 17.88 | 17.52 | 17.65 | -0.51% | 105,319 | 186,331,595 |
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：