股票概览
18.98
+6.87%
+1.22
17.88
开盘价
19.38
最高价
17.88
最低价
564,388
成交量
数据更新至: 2024-11-29
技术指标
17.81
MA5 (5日均线)
17.90
MA10 (10日均线)
18.74
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 | 17.88 | 19.38 | 17.88 | 18.98 | +6.87% | 564,388 | 1,067,664,424 |
| 2024-11-28 | 17.89 | 18.52 | 17.7 | 17.76 | +0.57% | 267,175 | 483,902,123 |
| 2024-11-27 | 16.99 | 17.68 | 16.43 | 17.66 | +2.67% | 236,669 | 402,536,164 |
| 2024-11-26 | 17.36 | 17.62 | 17.13 | 17.2 | -1.55% | 146,234 | 253,635,700 |
| 2024-11-25 | 17.78 | 17.98 | 16.96 | 17.47 | -0.74% | 199,163 | 344,207,004 |
| 2024-11-22 | 18.45 | 18.88 | 17.52 | 17.6 | -4.86% | 276,223 | 505,373,946 |
| 2024-11-21 | 18.46 | 18.64 | 18.09 | 18.5 | -0.16% | 214,321 | 395,383,873 |
| 2024-11-20 | 17.89 | 18.75 | 17.71 | 18.53 | +3.35% | 275,936 | 505,910,048 |
| 2024-11-19 | 17.36 | 17.98 | 17.2 | 17.93 | +3.46% | 202,959 | 356,919,047 |
| 2024-11-18 | 18.57 | 18.96 | 17.2 | 17.33 | -7.67% | 315,474 | 559,995,638 |
| 2024-11-15 | 19.17 | 19.64 | 18.75 | 18.77 | -2.09% | 280,966 | 540,545,140 |
| 2024-11-14 | 19.87 | 19.94 | 19.11 | 19.17 | -3.38% | 267,119 | 518,767,791 |
| 2024-11-13 | 20.12 | 20.32 | 19.52 | 19.84 | -2.7% | 335,780 | 666,457,810 |
| 2024-11-12 | 20.78 | 20.98 | 20.02 | 20.39 | -3.82% | 532,870 | 1,092,965,891 |
| 2024-11-11 | 19.9 | 21.5 | 19.52 | 21.2 | +8.16% | 851,160 | 1,764,650,039 |
| 2024-11-08 | 19.78 | 20.48 | 19.51 | 19.6 | +0.31% | 602,310 | 1,203,745,286 |
| 2024-11-07 | 18.8 | 19.64 | 18.7 | 19.54 | +1.82% | 450,509 | 870,481,547 |
| 2024-11-06 | 19.33 | 19.87 | 19 | 19.19 | -0.98% | 589,343 | 1,145,811,402 |
| 2024-11-05 | 18.79 | 19.56 | 18.51 | 19.38 | +3.69% | 588,815 | 1,129,737,364 |
| 2024-11-04 | 18.2 | 18.79 | 17.9 | 18.69 | +2.02% | 456,707 | 843,652,740 |
| 2024-11-01 | 20.12 | 20.35 | 18.32 | 18.32 | -10.76% | 862,163 | 1,653,481,979 |
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：