股票概览
18.39
+1.04%
+0.19
18.16
开盘价
18.64
最高价
18.06
最低价
163,504
成交量
数据更新至: 2024-11-29
技术指标
18.19
MA5 (5日均线)
18.56
MA10 (10日均线)
18.54
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 | 18.16 | 18.64 | 18.06 | 18.39 | +1.04% | 163,504 | 300,721,233 |
| 2024-11-28 | 18.1 | 18.55 | 18.02 | 18.2 | +0.55% | 160,843 | 294,576,252 |
| 2024-11-27 | 17.97 | 18.12 | 17.7 | 18.1 | +0.72% | 166,511 | 297,965,866 |
| 2024-11-26 | 18.24 | 18.35 | 17.96 | 17.97 | -1.75% | 160,094 | 290,303,484 |
| 2024-11-25 | 18.45 | 18.57 | 18.1 | 18.29 | -0.97% | 227,072 | 415,504,003 |
| 2024-11-22 | 19.16 | 19.24 | 18.43 | 18.47 | -4.1% | 347,153 | 652,688,335 |
| 2024-11-21 | 19.07 | 19.42 | 19.04 | 19.26 | +0.73% | 212,408 | 408,251,957 |
| 2024-11-20 | 19.05 | 19.18 | 18.86 | 19.12 | +0.26% | 194,456 | 369,750,229 |
| 2024-11-19 | 18.71 | 19.12 | 18.66 | 19.07 | +2.09% | 256,476 | 484,621,380 |
| 2024-11-18 | 18.66 | 19.28 | 18.56 | 18.68 | +2.02% | 373,272 | 706,231,419 |
| 2024-11-15 | 18.8 | 18.99 | 18.28 | 18.31 | -3.07% | 256,332 | 477,971,416 |
| 2024-11-14 | 19.18 | 19.46 | 18.87 | 18.89 | -1.25% | 220,292 | 422,302,085 |
| 2024-11-13 | 19.06 | 19.61 | 18.93 | 19.13 | +0.9% | 244,017 | 467,756,108 |
| 2024-11-12 | 19.4 | 19.54 | 18.81 | 18.96 | -1.25% | 321,252 | 617,728,603 |
| 2024-11-11 | 18.9 | 19.98 | 18.73 | 19.2 | +3.78% | 487,168 | 942,102,338 |
| 2024-11-08 | 18.86 | 18.88 | 18.36 | 18.5 | -1.12% | 324,060 | 601,418,359 |
| 2024-11-07 | 17.88 | 18.83 | 17.8 | 18.71 | +3.48% | 392,136 | 722,121,657 |
| 2024-11-06 | 18.14 | 18.49 | 17.92 | 18.08 | 0% | 297,342 | 540,073,350 |
| 2024-11-05 | 17.6 | 18.11 | 17.3 | 18.08 | +3.49% | 333,356 | 596,709,177 |
| 2024-11-04 | 17.18 | 17.47 | 17.12 | 17.47 | +2.34% | 182,023 | 314,923,680 |
| 2024-11-01 | 17.27 | 17.42 | 17 | 17.07 | -1.67% | 229,537 | 395,292,644 |
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：