股票概览
18.12
+1.23%
+0.22
17.81
开盘价
18.35
最高价
17.57
最低价
112,049
成交量
数据更新至: 2024-11-29
技术指标
17.79
MA5 (5日均线)
17.87
MA10 (10日均线)
19.27
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 | 17.81 | 18.35 | 17.57 | 18.12 | +1.23% | 112,049 | 201,780,336 |
| 2024-11-28 | 18.05 | 18.44 | 17.88 | 17.9 | -0.5% | 121,515 | 220,264,359 |
| 2024-11-27 | 17.49 | 18 | 16.94 | 17.99 | +3.27% | 112,796 | 197,183,428 |
| 2024-11-26 | 17.66 | 17.95 | 17.38 | 17.42 | -0.68% | 85,556 | 150,949,061 |
| 2024-11-25 | 17.46 | 17.66 | 16.99 | 17.54 | +0.63% | 106,292 | 183,248,153 |
| 2024-11-22 | 18.17 | 18.31 | 17.39 | 17.43 | -4.7% | 138,646 | 248,220,080 |
| 2024-11-21 | 18.3 | 18.62 | 18.05 | 18.29 | -0.33% | 124,882 | 229,153,842 |
| 2024-11-20 | 18.02 | 18.47 | 17.91 | 18.35 | +1.1% | 139,549 | 255,296,959 |
| 2024-11-19 | 17.75 | 18.17 | 17.39 | 18.15 | +3.48% | 147,357 | 262,943,360 |
| 2024-11-18 | 18.5 | 18.69 | 17.28 | 17.54 | -5.19% | 161,115 | 284,806,881 |
| 2024-11-15 | 19.25 | 19.5 | 18.47 | 18.5 | -4.59% | 160,199 | 304,652,903 |
| 2024-11-14 | 20.64 | 20.7 | 19.34 | 19.39 | -6.28% | 184,948 | 367,882,949 |
| 2024-11-13 | 20.5 | 20.88 | 20.03 | 20.69 | -0.19% | 148,319 | 303,069,119 |
| 2024-11-12 | 21.46 | 21.77 | 20.42 | 20.73 | -3.13% | 236,107 | 498,502,335 |
| 2024-11-11 | 21.01 | 21.5 | 20.65 | 21.4 | +1.61% | 269,445 | 571,085,323 |
| 2024-11-08 | 21 | 21.91 | 20.98 | 21.06 | +1.15% | 291,709 | 622,788,519 |
| 2024-11-07 | 20.95 | 21.44 | 20.42 | 20.82 | -4.54% | 361,999 | 753,157,252 |
| 2024-11-06 | 22.74 | 23.97 | 21.58 | 21.81 | -0.77% | 577,647 | 1,309,860,541 |
| 2024-11-05 | 20.53 | 22.45 | 20.33 | 21.98 | +8.65% | 434,026 | 940,514,726 |
| 2024-11-04 | 19.85 | 20.37 | 19.1 | 20.23 | -2.41% | 291,074 | 580,629,820 |
| 2024-11-01 | 21 | 22.38 | 20.5 | 20.73 | -2.9% | 410,745 | 883,993,131 |
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：