股票概览
18.5
+1.82%
+0.33
18.21
开盘价
18.72
最高价
18.03
最低价
130,617
成交量
数据更新至: 2024-11-29
技术指标
18.47
MA5 (5日均线)
18.85
MA10 (10日均线)
19.61
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 | 18.21 | 18.72 | 18.03 | 18.5 | +1.82% | 130,617 | 240,938,292 |
| 2024-11-28 | 18.68 | 18.72 | 18.11 | 18.17 | -2.1% | 93,545 | 171,929,075 |
| 2024-11-27 | 18.38 | 18.6 | 17.95 | 18.56 | +0.38% | 129,382 | 236,677,652 |
| 2024-11-26 | 18.54 | 18.7 | 18.3 | 18.49 | -0.7% | 91,022 | 168,353,243 |
| 2024-11-25 | 18.43 | 18.67 | 18.26 | 18.62 | +1.03% | 105,854 | 195,276,101 |
| 2024-11-22 | 19.37 | 19.45 | 18.43 | 18.43 | -5.49% | 150,109 | 284,017,050 |
| 2024-11-21 | 19.38 | 19.82 | 19.22 | 19.5 | -0.1% | 146,660 | 285,938,500 |
| 2024-11-20 | 19.5 | 19.65 | 19.09 | 19.52 | -0.36% | 166,520 | 322,348,409 |
| 2024-11-19 | 19.29 | 19.63 | 19 | 19.59 | +2.51% | 98,880 | 191,065,248 |
| 2024-11-18 | 19.89 | 19.99 | 18.96 | 19.11 | -3.24% | 121,874 | 236,713,604 |
| 2024-11-15 | 20.18 | 20.33 | 19.73 | 19.75 | -2.42% | 113,765 | 227,970,445 |
| 2024-11-14 | 20.73 | 20.86 | 20.13 | 20.24 | -2.36% | 161,290 | 330,255,027 |
| 2024-11-13 | 20.73 | 21.16 | 20.34 | 20.73 | -1.57% | 149,952 | 310,133,374 |
| 2024-11-12 | 21.6 | 22.04 | 20.88 | 21.06 | -2.09% | 212,266 | 455,477,487 |
| 2024-11-11 | 21.18 | 21.68 | 20.73 | 21.51 | +2.48% | 212,995 | 454,300,255 |
| 2024-11-08 | 21.8 | 22 | 20.91 | 20.99 | +1.06% | 282,516 | 599,638,310 |
| 2024-11-07 | 19.65 | 20.88 | 19.4 | 20.77 | +5.16% | 222,550 | 452,745,729 |
| 2024-11-06 | 19.96 | 20.34 | 19.57 | 19.75 | 0% | 197,647 | 394,399,330 |
| 2024-11-05 | 19.05 | 19.84 | 18.95 | 19.75 | +3.08% | 182,474 | 357,297,535 |
| 2024-11-04 | 18.62 | 19.16 | 18.58 | 19.16 | +3.23% | 98,206 | 185,913,722 |
| 2024-11-01 | 18.93 | 19.1 | 18.53 | 18.56 | -2.57% | 118,905 | 223,423,677 |
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：