股票概览
18.34
+1.33%
+0.24
18.1
开盘价
18.38
最高价
17.84
最低价
46,897
成交量
数据更新至: 2024-11-29
技术指标
18.19
MA5 (5日均线)
17.86
MA10 (10日均线)
17.40
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 | 18.38 | 17.84 | 18.34 | +1.33% | 46,897 | 85,183,359 |
| 2024-11-28 | 18.16 | 18.59 | 18.05 | 18.1 | -1.09% | 44,255 | 80,872,603 |
| 2024-11-27 | 17.96 | 18.3 | 17.58 | 18.3 | +3.1% | 50,449 | 90,907,238 |
| 2024-11-26 | 18.25 | 18.25 | 17.7 | 17.75 | -3.79% | 39,944 | 71,597,101 |
| 2024-11-25 | 17.95 | 18.55 | 17.66 | 18.45 | +2.27% | 64,247 | 116,224,995 |
| 2024-11-22 | 19.2 | 19.29 | 17.8 | 18.04 | -4.14% | 96,712 | 179,187,456 |
| 2024-11-21 | 18.59 | 19.55 | 18.25 | 18.82 | +3.35% | 164,500 | 307,559,532 |
| 2024-11-20 | 16.46 | 18.21 | 16.46 | 18.21 | +10.03% | 73,185 | 131,924,349 |
| 2024-11-19 | 16.18 | 16.55 | 16.1 | 16.55 | +3.18% | 15,611 | 25,464,233 |
| 2024-11-18 | 16.52 | 16.71 | 15.98 | 16.04 | -2.91% | 19,592 | 31,807,225 |
| 2024-11-15 | 16.88 | 17 | 16.5 | 16.52 | -2.19% | 17,828 | 29,924,293 |
| 2024-11-14 | 17.26 | 17.41 | 16.84 | 16.89 | -2.54% | 18,392 | 31,493,868 |
| 2024-11-13 | 17.3 | 17.43 | 16.9 | 17.33 | +0.17% | 19,112 | 32,806,837 |
| 2024-11-12 | 17.49 | 17.63 | 17.15 | 17.3 | -1.26% | 33,214 | 57,727,975 |
| 2024-11-11 | 16.87 | 17.52 | 16.87 | 17.52 | +3.3% | 43,812 | 75,638,462 |
| 2024-11-08 | 16.99 | 17.1 | 16.82 | 16.96 | +0.24% | 26,735 | 45,364,130 |
| 2024-11-07 | 16.65 | 16.92 | 16.53 | 16.92 | +1.32% | 22,011 | 36,985,506 |
| 2024-11-06 | 16.83 | 17.05 | 16.61 | 16.7 | -0.77% | 28,058 | 47,201,472 |
| 2024-11-05 | 16.78 | 16.96 | 16.45 | 16.83 | +2.5% | 33,019 | 55,178,535 |
| 2024-11-04 | 15.77 | 16.44 | 15.7 | 16.42 | +4.19% | 19,662 | 31,762,704 |
| 2024-11-01 | 16.25 | 16.35 | 15.7 | 15.76 | -3.67% | 22,858 | 36,422,196 |
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：