股票概览
17.86
+1.13%
+0.2
17.67
开盘价
18.08
最高价
17.61
最低价
380,522
成交量
数据更新至: 2024-11-29
技术指标
17.91
MA5 (5日均线)
18.34
MA10 (10日均线)
18.78
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 | 17.67 | 18.08 | 17.61 | 17.86 | +1.13% | 380,522 | 679,869,379 |
| 2024-11-28 | 18.03 | 18.13 | 17.61 | 17.66 | -2.05% | 361,411 | 642,768,837 |
| 2024-11-27 | 17.7 | 18.06 | 17.6 | 18.03 | +1.18% | 288,309 | 515,521,064 |
| 2024-11-26 | 18.17 | 18.18 | 17.74 | 17.82 | -1.93% | 315,686 | 565,964,775 |
| 2024-11-25 | 18.33 | 18.62 | 18.09 | 18.17 | -0.87% | 363,897 | 666,587,661 |
| 2024-11-22 | 18.81 | 18.95 | 18.32 | 18.33 | -3.42% | 393,630 | 733,754,020 |
| 2024-11-21 | 18.96 | 19.15 | 18.83 | 18.98 | -1.2% | 312,371 | 593,122,871 |
| 2024-11-20 | 18.8 | 19.8 | 18.75 | 19.21 | +1.16% | 631,150 | 1,209,787,145 |
| 2024-11-19 | 18.48 | 19.07 | 18.21 | 18.99 | +3.71% | 530,965 | 993,597,158 |
| 2024-11-18 | 18.43 | 18.73 | 18.23 | 18.31 | -0.65% | 415,211 | 765,104,068 |
| 2024-11-15 | 18.8 | 19.09 | 18.42 | 18.43 | -2.74% | 528,641 | 990,188,455 |
| 2024-11-14 | 20.14 | 20.2 | 18.93 | 18.95 | -5.39% | 848,741 | 1,644,880,823 |
| 2024-11-13 | 19.74 | 20.33 | 19.65 | 20.03 | +1.62% | 722,503 | 1,443,410,482 |
| 2024-11-12 | 19.62 | 20.75 | 19.54 | 19.71 | +1.28% | 1,427,370 | 2,885,697,538 |
| 2024-11-11 | 19.29 | 19.66 | 19.01 | 19.46 | +0.46% | 636,770 | 1,228,756,564 |
| 2024-11-08 | 19.78 | 20.04 | 19.29 | 19.37 | -0.72% | 624,296 | 1,225,021,677 |
| 2024-11-07 | 19.5 | 19.58 | 19.1 | 19.51 | +0.1% | 669,396 | 1,295,395,521 |
| 2024-11-06 | 18.86 | 20.2 | 18.7 | 19.49 | +2.8% | 1,185,702 | 2,335,900,044 |
| 2024-11-05 | 18.34 | 19.1 | 18.28 | 18.96 | +3.16% | 722,982 | 1,356,427,615 |
| 2024-11-04 | 18.27 | 18.38 | 18.02 | 18.38 | +0.93% | 424,915 | 774,218,232 |
| 2024-11-01 | 17.89 | 18.64 | 17.8 | 18.21 | +1.51% | 779,582 | 1,424,790,779 |
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：