股票概览
18.75
+3.99%
+0.72
18.03
开盘价
19
最高价
18.01
最低价
143,539
成交量
数据更新至: 2024-11-29
技术指标
18.34
MA5 (5日均线)
18.64
MA10 (10日均线)
19.14
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 | 18.03 | 19 | 18.01 | 18.75 | +3.99% | 143,539 | 267,201,880 |
| 2024-11-28 | 18.5 | 18.9 | 18 | 18.03 | -2.8% | 101,951 | 187,666,066 |
| 2024-11-27 | 17.84 | 18.55 | 17.28 | 18.55 | +3.52% | 115,621 | 206,932,976 |
| 2024-11-26 | 18.3 | 18.7 | 17.9 | 17.92 | -2.98% | 90,415 | 164,610,190 |
| 2024-11-25 | 18.63 | 18.8 | 17.9 | 18.47 | +0.27% | 117,124 | 213,175,960 |
| 2024-11-22 | 18.76 | 19.93 | 18.38 | 18.42 | -3.51% | 180,307 | 346,406,178 |
| 2024-11-21 | 19.54 | 19.55 | 18.88 | 19.09 | -4.02% | 195,659 | 375,735,950 |
| 2024-11-20 | 18.9 | 20.49 | 18.77 | 19.89 | +3.86% | 226,996 | 450,732,867 |
| 2024-11-19 | 18.08 | 19.76 | 17.8 | 19.15 | +5.51% | 220,675 | 414,692,307 |
| 2024-11-18 | 21.14 | 21.28 | 17.51 | 18.15 | -13.69% | 306,096 | 579,773,055 |
| 2024-11-15 | 20.63 | 21.33 | 20.13 | 21.03 | +5.47% | 401,045 | 834,925,383 |
| 2024-11-14 | 19.91 | 20.48 | 19.66 | 19.94 | +0.15% | 180,676 | 362,249,363 |
| 2024-11-13 | 19.76 | 20.09 | 19.42 | 19.91 | +0.81% | 105,213 | 208,244,041 |
| 2024-11-12 | 20.55 | 20.57 | 19.56 | 19.75 | -2.57% | 146,116 | 292,466,573 |
| 2024-11-11 | 19.29 | 20.27 | 19.29 | 20.27 | +3.95% | 159,924 | 319,672,776 |
| 2024-11-08 | 19.92 | 20.4 | 19.43 | 19.5 | -0.46% | 181,435 | 362,093,491 |
| 2024-11-07 | 18.93 | 19.59 | 18.79 | 19.59 | +2.46% | 123,185 | 236,986,575 |
| 2024-11-06 | 19.44 | 19.5 | 18.91 | 19.12 | -0.62% | 138,394 | 266,027,107 |
| 2024-11-05 | 18.19 | 19.35 | 18.09 | 19.24 | +6.36% | 152,668 | 288,773,790 |
| 2024-11-04 | 17.47 | 18.26 | 17.4 | 18.09 | +3.49% | 90,155 | 161,832,820 |
| 2024-11-01 | 18.8 | 18.9 | 17.44 | 17.48 | -7.76% | 155,586 | 278,979,865 |
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：