股票概览
18.67
+1.52%
+0.28
18.37
开盘价
19
最高价
17.61
最低价
624,367
成交量
数据更新至: 2024-11-29
技术指标
18.24
MA5 (5日均线)
18.26
MA10 (10日均线)
18.34
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 | 18.37 | 19 | 17.61 | 18.67 | +1.52% | 624,367 | 1,148,345,903 |
| 2024-11-28 | 18.9 | 19.49 | 18.32 | 18.39 | -2.85% | 606,399 | 1,143,466,413 |
| 2024-11-27 | 17.14 | 18.99 | 16.55 | 18.93 | +9.11% | 727,231 | 1,314,671,455 |
| 2024-11-26 | 17.83 | 18.35 | 17.32 | 17.35 | -2.86% | 319,673 | 567,896,700 |
| 2024-11-25 | 18.2 | 18.48 | 17.23 | 17.86 | -2.93% | 472,058 | 833,086,216 |
| 2024-11-22 | 18.61 | 19.93 | 18.35 | 18.4 | -2.65% | 712,882 | 1,368,749,302 |
| 2024-11-21 | 19.09 | 19.17 | 18.6 | 18.9 | -1.92% | 518,161 | 977,468,117 |
| 2024-11-20 | 17.7 | 19.48 | 17.51 | 19.27 | +8.38% | 752,013 | 1,408,566,095 |
| 2024-11-19 | 17.2 | 17.79 | 16.85 | 17.78 | +4.28% | 408,930 | 708,555,246 |
| 2024-11-18 | 18.34 | 18.53 | 16.91 | 17.05 | -7.03% | 547,478 | 950,164,472 |
| 2024-11-15 | 19.2 | 19.58 | 18.3 | 18.34 | -3.63% | 585,179 | 1,115,336,902 |
| 2024-11-14 | 19.35 | 19.98 | 18.95 | 19.03 | -2.76% | 658,896 | 1,271,820,709 |
| 2024-11-13 | 20.23 | 20.7 | 19.15 | 19.57 | -4.63% | 837,265 | 1,653,408,323 |
| 2024-11-12 | 21.22 | 21.63 | 20.08 | 20.52 | -6.64% | 1,206,857 | 2,500,761,459 |
| 2024-11-11 | 21 | 23.98 | 20.6 | 21.98 | +9.9% | 2,066,852 | 4,567,956,489 |
| 2024-11-08 | 17.17 | 20 | 17.17 | 20 | +19.98% | 979,553 | 1,882,041,501 |
| 2024-11-07 | 16.09 | 16.68 | 15.97 | 16.67 | +2.58% | 393,791 | 644,522,762 |
| 2024-11-06 | 16.41 | 16.86 | 16.12 | 16.25 | -0.98% | 443,520 | 733,073,606 |
| 2024-11-05 | 15.36 | 16.59 | 15.28 | 16.41 | +6.49% | 453,180 | 729,830,972 |
| 2024-11-04 | 15.1 | 15.47 | 15.04 | 15.41 | +1.05% | 285,335 | 436,495,819 |
| 2024-11-01 | 16.67 | 17.04 | 15.21 | 15.25 | -9.87% | 636,115 | 1,015,746,425 |
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：