股票概览
18.44
+9.37%
+1.58
16.87
开盘价
18.73
最高价
16.87
最低价
366,353
成交量
数据更新至: 2024-11-29
技术指标
17.59
MA5 (5日均线)
17.89
MA10 (10日均线)
18.23
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 | 16.87 | 18.73 | 16.87 | 18.44 | +9.37% | 366,353 | 653,794,821 |
| 2024-11-28 | 17.25 | 17.37 | 16.83 | 16.86 | -2.49% | 120,271 | 204,957,619 |
| 2024-11-27 | 17.01 | 17.3 | 16.41 | 17.29 | +1.41% | 158,122 | 265,481,011 |
| 2024-11-26 | 18.16 | 18.16 | 16.98 | 17.05 | -6.98% | 218,619 | 381,774,343 |
| 2024-11-25 | 18 | 18.44 | 17.33 | 18.33 | +3.21% | 186,183 | 331,585,130 |
| 2024-11-22 | 18.6 | 18.89 | 17.75 | 17.76 | -5.98% | 228,239 | 419,315,495 |
| 2024-11-21 | 18.68 | 19.45 | 18.5 | 18.89 | 0% | 256,646 | 485,385,452 |
| 2024-11-20 | 18 | 19.3 | 18 | 18.89 | +2.94% | 355,161 | 672,433,913 |
| 2024-11-19 | 17 | 18.37 | 17 | 18.35 | +7.94% | 319,450 | 569,809,492 |
| 2024-11-18 | 17.65 | 18.29 | 16.68 | 17 | -2.86% | 207,868 | 364,732,766 |
| 2024-11-15 | 18.01 | 18.51 | 17.5 | 17.5 | -2.83% | 188,881 | 340,195,300 |
| 2024-11-14 | 18.7 | 18.96 | 17.99 | 18.01 | -4.1% | 179,519 | 329,361,265 |
| 2024-11-13 | 18.5 | 18.82 | 17.93 | 18.78 | -0.42% | 234,412 | 431,492,081 |
| 2024-11-12 | 19.73 | 19.97 | 18.51 | 18.86 | -5.37% | 373,345 | 718,162,794 |
| 2024-11-11 | 18.02 | 20.81 | 18.02 | 19.93 | +8.2% | 478,133 | 931,305,763 |
| 2024-11-08 | 18.36 | 19.35 | 18.25 | 18.42 | +1.32% | 360,416 | 674,238,906 |
| 2024-11-07 | 18.23 | 18.92 | 17.72 | 18.18 | -2.26% | 409,448 | 744,074,361 |
| 2024-11-06 | 18.65 | 19.68 | 18.4 | 18.6 | -0.64% | 553,335 | 1,056,803,685 |
| 2024-11-05 | 18 | 19.69 | 17.59 | 18.72 | +0.11% | 635,863 | 1,173,385,104 |
| 2024-11-04 | 16.69 | 19 | 16.69 | 18.7 | +15.5% | 589,525 | 1,064,017,691 |
| 2024-11-01 | 16.74 | 17.5 | 16.09 | 16.19 | -4.54% | 348,050 | 585,165,854 |
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：