股票概览
18.54
+1.37%
+0.25
18.4
开盘价
18.85
最高价
18.16
最低价
108,307
成交量
数据更新至: 2024-11-29
技术指标
18.37
MA5 (5日均线)
18.59
MA10 (10日均线)
19.16
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 | 18.4 | 18.85 | 18.16 | 18.54 | +1.37% | 108,307 | 200,348,837 |
| 2024-11-28 | 18.51 | 18.62 | 18.29 | 18.29 | -1.14% | 76,449 | 140,822,262 |
| 2024-11-27 | 18.05 | 18.53 | 17.93 | 18.5 | +1.65% | 93,796 | 170,885,585 |
| 2024-11-26 | 18.25 | 18.56 | 18.15 | 18.2 | -0.55% | 80,963 | 148,289,507 |
| 2024-11-25 | 18.15 | 18.34 | 18 | 18.3 | +1.1% | 93,382 | 169,459,764 |
| 2024-11-22 | 18.93 | 18.93 | 18.08 | 18.1 | -4.99% | 151,440 | 280,023,656 |
| 2024-11-21 | 19.05 | 19.41 | 18.84 | 19.05 | -0.99% | 114,871 | 219,544,643 |
| 2024-11-20 | 18.89 | 19.42 | 18.85 | 19.24 | +1.05% | 111,719 | 214,321,763 |
| 2024-11-19 | 18.77 | 19.07 | 18.35 | 19.04 | +2.31% | 123,386 | 231,369,394 |
| 2024-11-18 | 19.25 | 19.3 | 18.51 | 18.61 | -2.72% | 137,083 | 258,319,954 |
| 2024-11-15 | 19.7 | 19.82 | 19.13 | 19.13 | -2.75% | 140,255 | 272,171,889 |
| 2024-11-14 | 20.4 | 20.43 | 19.63 | 19.67 | -3.81% | 146,752 | 292,934,623 |
| 2024-11-13 | 20.69 | 21.05 | 19.99 | 20.45 | -1.26% | 198,892 | 405,616,965 |
| 2024-11-12 | 20.72 | 21.39 | 20.5 | 20.71 | -0.1% | 312,407 | 656,079,661 |
| 2024-11-11 | 19.45 | 20.87 | 19.41 | 20.73 | +5.39% | 320,758 | 646,295,922 |
| 2024-11-08 | 20.1 | 20.46 | 19.65 | 19.67 | -1.16% | 217,366 | 434,963,610 |
| 2024-11-07 | 19.15 | 19.93 | 19.01 | 19.9 | +3% | 194,290 | 382,792,104 |
| 2024-11-06 | 19.2 | 19.73 | 19.15 | 19.32 | +0.78% | 223,443 | 434,727,954 |
| 2024-11-05 | 18.6 | 19.28 | 18.4 | 19.17 | +2.95% | 189,597 | 360,117,104 |
| 2024-11-04 | 18.28 | 18.71 | 18.27 | 18.62 | +1.97% | 105,756 | 195,593,826 |
| 2024-11-01 | 18.75 | 18.84 | 18.2 | 18.26 | -3.03% | 166,282 | 306,512,661 |
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：