股票概览
18.6
+1.58%
+0.29
18.18
开盘价
18.75
最高价
17.76
最低价
387,080
成交量
数据更新至: 2024-11-29
技术指标
18.20
MA5 (5日均线)
17.80
MA10 (10日均线)
17.59
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 | 18.18 | 18.75 | 17.76 | 18.6 | +1.58% | 387,080 | 709,293,974 |
| 2024-11-28 | 18.63 | 19.08 | 18.19 | 18.31 | -2.61% | 398,702 | 739,266,253 |
| 2024-11-27 | 17.56 | 18.89 | 17.4 | 18.8 | +3.64% | 560,573 | 1,032,889,218 |
| 2024-11-26 | 17.09 | 19.3 | 16.62 | 18.14 | +5.71% | 533,435 | 952,985,636 |
| 2024-11-25 | 16.95 | 17.25 | 16.45 | 17.16 | +2.51% | 235,695 | 397,554,750 |
| 2024-11-22 | 17.6 | 18.02 | 16.65 | 16.74 | -5.32% | 297,798 | 519,464,069 |
| 2024-11-21 | 17.86 | 17.99 | 17.33 | 17.68 | -1.94% | 256,246 | 453,266,684 |
| 2024-11-20 | 17.77 | 18.26 | 17.49 | 18.03 | +0.56% | 363,794 | 648,285,030 |
| 2024-11-19 | 16.88 | 18.03 | 16.88 | 17.93 | +8.21% | 394,821 | 688,908,857 |
| 2024-11-18 | 17.45 | 17.52 | 16.33 | 16.57 | -4.77% | 282,639 | 474,300,119 |
| 2024-11-15 | 17.73 | 18.15 | 17.31 | 17.4 | -2.03% | 347,136 | 615,453,542 |
| 2024-11-14 | 18.7 | 18.94 | 17.65 | 17.76 | -6.03% | 430,304 | 782,500,778 |
| 2024-11-13 | 19.72 | 20 | 18.42 | 18.9 | -3.67% | 600,981 | 1,143,427,471 |
| 2024-11-12 | 19.76 | 21.85 | 19.55 | 19.62 | 0% | 1,157,342 | 2,344,243,846 |
| 2024-11-11 | 16.8 | 19.62 | 16.76 | 19.62 | +20% | 312,959 | 590,200,315 |
| 2024-11-08 | 16.3 | 17 | 16.25 | 16.35 | +1.55% | 340,122 | 562,521,120 |
| 2024-11-07 | 15.87 | 16.27 | 15.78 | 16.1 | +0.44% | 220,329 | 353,511,273 |
| 2024-11-06 | 16.47 | 16.47 | 15.83 | 16.03 | -1.72% | 347,581 | 561,528,363 |
| 2024-11-05 | 15.8 | 16.46 | 15.6 | 16.31 | +3.36% | 366,275 | 592,905,617 |
| 2024-11-04 | 14.62 | 15.89 | 14.6 | 15.78 | +6.48% | 307,034 | 476,508,028 |
| 2024-11-01 | 15.65 | 15.98 | 14.78 | 14.82 | -5.67% | 296,161 | 452,171,392 |
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：