股票概览
18.09
+0.84%
+0.15
17.98
开盘价
18.52
最高价
17.98
最低价
44,263
成交量
数据更新至: 2024-11-29
技术指标
17.84
MA5 (5日均线)
17.64
MA10 (10日均线)
17.71
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 | 17.98 | 18.52 | 17.98 | 18.09 | +0.84% | 44,263 | 80,409,469 |
| 2024-11-28 | 17.9 | 18.1 | 17.8 | 17.94 | +0.5% | 27,715 | 49,807,342 |
| 2024-11-27 | 17.6 | 17.86 | 17 | 17.85 | +1.02% | 23,415 | 41,243,459 |
| 2024-11-26 | 17.63 | 17.81 | 17.57 | 17.67 | +0.23% | 14,777 | 26,161,691 |
| 2024-11-25 | 17.05 | 17.68 | 17.04 | 17.63 | +2.8% | 16,530 | 28,884,685 |
| 2024-11-22 | 17.83 | 17.94 | 17.13 | 17.15 | -3.81% | 15,235 | 26,727,433 |
| 2024-11-21 | 17.96 | 17.96 | 17.65 | 17.83 | -0.11% | 14,375 | 25,610,661 |
| 2024-11-20 | 17.35 | 17.86 | 17.26 | 17.85 | +2.65% | 28,437 | 50,367,068 |
| 2024-11-19 | 17.15 | 17.39 | 16.77 | 17.39 | +2.11% | 15,245 | 26,049,263 |
| 2024-11-18 | 17.6 | 17.87 | 17 | 17.03 | -3.02% | 17,095 | 29,668,955 |
| 2024-11-15 | 17.43 | 17.65 | 17.38 | 17.56 | +0.8% | 18,949 | 33,250,755 |
| 2024-11-14 | 17.78 | 17.94 | 17.41 | 17.42 | -2.13% | 17,303 | 30,492,968 |
| 2024-11-13 | 17.75 | 17.95 | 17.29 | 17.8 | 0% | 24,626 | 43,524,733 |
| 2024-11-12 | 17.83 | 18.06 | 17.67 | 17.8 | -0.17% | 34,339 | 61,543,808 |
| 2024-11-11 | 17.52 | 17.88 | 17.45 | 17.83 | +0.96% | 25,722 | 45,453,972 |
| 2024-11-08 | 17.89 | 17.93 | 17.35 | 17.66 | -1.23% | 44,340 | 78,043,979 |
| 2024-11-07 | 17.58 | 17.88 | 17.51 | 17.88 | +0.79% | 28,939 | 51,366,833 |
| 2024-11-06 | 17.87 | 17.87 | 17.51 | 17.74 | -1.06% | 36,033 | 63,811,526 |
| 2024-11-05 | 17.75 | 17.96 | 17.35 | 17.93 | -0.72% | 58,844 | 103,572,542 |
| 2024-11-04 | 18.58 | 19.25 | 17.83 | 18.06 | -4.95% | 92,007 | 168,647,407 |
| 2024-11-01 | 17.73 | 19.5 | 17.63 | 19 | +6.92% | 90,283 | 164,973,506 |
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：