股票概览
18.32
+1.1%
+0.2
18.01
开盘价
18.56
最高价
17.8
最低价
164,557
成交量
数据更新至: 2024-11-29
技术指标
18.25
MA5 (5日均线)
18.24
MA10 (10日均线)
18.35
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 | 18.01 | 18.56 | 17.8 | 18.32 | +1.1% | 164,557 | 300,017,762 |
| 2024-11-28 | 18.53 | 18.62 | 18.03 | 18.12 | -2.74% | 153,041 | 280,701,733 |
| 2024-11-27 | 17.77 | 18.65 | 17.35 | 18.63 | +2.14% | 215,374 | 388,214,316 |
| 2024-11-26 | 17.85 | 18.75 | 17.72 | 18.24 | +1.79% | 190,664 | 347,752,789 |
| 2024-11-25 | 17.88 | 18.14 | 17.28 | 17.92 | -0.17% | 149,145 | 263,013,710 |
| 2024-11-22 | 18.7 | 19.15 | 17.92 | 17.95 | -5.03% | 258,910 | 482,475,267 |
| 2024-11-21 | 18.49 | 19.16 | 18.28 | 18.9 | +1.39% | 275,934 | 518,772,611 |
| 2024-11-20 | 18.08 | 18.94 | 17.98 | 18.64 | +2.31% | 200,686 | 371,091,978 |
| 2024-11-19 | 17.46 | 18.27 | 17.4 | 18.22 | +4.35% | 186,441 | 333,581,909 |
| 2024-11-18 | 18.25 | 18.55 | 17.25 | 17.46 | -4.59% | 208,272 | 367,203,077 |
| 2024-11-15 | 17.92 | 19.18 | 17.81 | 18.3 | +1.22% | 292,629 | 543,174,955 |
| 2024-11-14 | 18.89 | 19.27 | 18 | 18.08 | -4.24% | 182,367 | 338,211,111 |
| 2024-11-13 | 18.78 | 19.25 | 18.24 | 18.88 | -0.37% | 223,745 | 418,718,227 |
| 2024-11-12 | 19.18 | 19.19 | 18.6 | 18.95 | -0.63% | 272,966 | 514,661,383 |
| 2024-11-11 | 18.42 | 19.08 | 18.1 | 19.07 | +3.3% | 273,461 | 513,422,016 |
| 2024-11-08 | 18.43 | 18.92 | 18.27 | 18.46 | +1.04% | 276,577 | 513,040,400 |
| 2024-11-07 | 18.02 | 18.36 | 17.96 | 18.27 | +0.55% | 170,959 | 310,702,891 |
| 2024-11-06 | 18.54 | 18.66 | 17.91 | 18.17 | -2.21% | 244,979 | 449,107,246 |
| 2024-11-05 | 17.96 | 18.8 | 17.59 | 18.58 | +3.97% | 337,664 | 619,012,398 |
| 2024-11-04 | 16.9 | 17.89 | 16.88 | 17.87 | +5.99% | 213,019 | 372,582,078 |
| 2024-11-01 | 17.28 | 17.45 | 16.68 | 16.86 | -4.04% | 161,481 | 274,410,107 |
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：