股票概览
17.96
+1.35%
+0.24
17.59
开盘价
18.24
最高价
17.52
最低价
71,080
成交量
数据更新至: 2024-11-29
技术指标
17.88
MA5 (5日均线)
18.24
MA10 (10日均线)
17.89
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 | 17.59 | 18.24 | 17.52 | 17.96 | +1.35% | 71,080 | 127,177,510 |
| 2024-11-28 | 17.78 | 18.38 | 17.65 | 17.72 | +0.4% | 94,348 | 170,180,860 |
| 2024-11-27 | 17.65 | 17.74 | 16.98 | 17.65 | +0.06% | 89,956 | 156,831,769 |
| 2024-11-26 | 18.27 | 18.43 | 17.54 | 17.64 | -4.39% | 120,438 | 215,537,616 |
| 2024-11-25 | 18.5 | 19 | 18.01 | 18.45 | +0.99% | 143,190 | 266,210,758 |
| 2024-11-22 | 19.05 | 19.27 | 18.06 | 18.27 | -6.02% | 196,632 | 365,980,467 |
| 2024-11-21 | 18.9 | 19.97 | 18.74 | 19.44 | +3.18% | 263,231 | 511,477,238 |
| 2024-11-20 | 18.51 | 19.16 | 18.35 | 18.84 | +0.37% | 180,878 | 339,895,817 |
| 2024-11-19 | 17.19 | 18.78 | 17.19 | 18.77 | +6.47% | 265,660 | 481,423,364 |
| 2024-11-18 | 18 | 18.37 | 17.12 | 17.63 | +5.25% | 220,556 | 390,285,733 |
| 2024-11-15 | 17.75 | 17.9 | 16.71 | 16.75 | -5.79% | 142,447 | 247,672,890 |
| 2024-11-14 | 18.63 | 19.5 | 17.75 | 17.78 | -4.61% | 114,560 | 211,191,318 |
| 2024-11-13 | 18.55 | 18.93 | 17.7 | 18.64 | +1.19% | 123,446 | 225,533,923 |
| 2024-11-12 | 19.11 | 19.91 | 18.22 | 18.42 | -3.91% | 176,537 | 335,197,003 |
| 2024-11-11 | 18.03 | 19.29 | 17.6 | 19.17 | +9.11% | 264,263 | 492,263,822 |
| 2024-11-08 | 18.01 | 18.18 | 17.41 | 17.57 | -1.29% | 119,793 | 212,320,639 |
| 2024-11-07 | 16.9 | 18.36 | 16.9 | 17.8 | +3.85% | 215,488 | 381,443,393 |
| 2024-11-06 | 17.16 | 17.95 | 16.98 | 17.14 | +0.12% | 238,318 | 416,714,432 |
| 2024-11-05 | 15.17 | 17.47 | 15.08 | 17.12 | +13.38% | 277,119 | 457,205,715 |
| 2024-11-04 | 14.97 | 15.16 | 14.87 | 15.1 | +1.68% | 35,288 | 53,063,451 |
| 2024-11-01 | 15.41 | 15.54 | 14.85 | 14.85 | -3.82% | 71,351 | 107,615,797 |
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：