股票概览
18.7
+3.83%
+0.69
18.39
开盘价
19.15
最高价
18.39
最低价
127,151
成交量
数据更新至: 2024-11-29
技术指标
18.10
MA5 (5日均线)
17.99
MA10 (10日均线)
18.76
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 | 18.39 | 19.15 | 18.39 | 18.7 | +3.83% | 127,151 | 238,363,458 |
| 2024-11-28 | 18.57 | 18.8 | 17.9 | 18.01 | -3.02% | 92,103 | 169,206,876 |
| 2024-11-27 | 17.6 | 18.95 | 17.34 | 18.57 | +4.44% | 99,337 | 180,575,577 |
| 2024-11-26 | 17.28 | 18.19 | 17.15 | 17.78 | +2.01% | 85,749 | 152,987,668 |
| 2024-11-25 | 17.11 | 17.59 | 16.98 | 17.43 | +2.71% | 71,341 | 123,695,568 |
| 2024-11-22 | 18 | 18.13 | 16.92 | 16.97 | -6.66% | 77,384 | 135,715,915 |
| 2024-11-21 | 18.22 | 18.7 | 17.97 | 18.18 | +0.17% | 62,725 | 114,295,350 |
| 2024-11-20 | 18.05 | 18.3 | 17.93 | 18.15 | 0% | 58,280 | 105,462,322 |
| 2024-11-19 | 18.01 | 18.17 | 17.6 | 18.15 | +1.17% | 48,545 | 86,968,756 |
| 2024-11-18 | 18.86 | 18.99 | 17.76 | 17.94 | -4.37% | 69,074 | 126,026,088 |
| 2024-11-15 | 18.91 | 19.58 | 18.76 | 18.76 | -1.32% | 70,590 | 135,064,188 |
| 2024-11-14 | 19.33 | 19.6 | 18.89 | 19.01 | -2.51% | 76,778 | 147,812,233 |
| 2024-11-13 | 19.36 | 19.78 | 19.3 | 19.5 | -0.31% | 77,235 | 150,478,477 |
| 2024-11-12 | 19.96 | 20.46 | 19.3 | 19.56 | -1.56% | 116,118 | 231,534,216 |
| 2024-11-11 | 19.51 | 19.89 | 19.2 | 19.87 | -2.12% | 153,668 | 299,893,689 |
| 2024-11-08 | 21.32 | 21.34 | 20.03 | 20.3 | -6.71% | 248,821 | 511,184,691 |
| 2024-11-07 | 18.75 | 22.29 | 18.73 | 21.76 | +13.45% | 312,535 | 651,486,654 |
| 2024-11-06 | 18.98 | 19.78 | 18.66 | 19.18 | +0.58% | 194,343 | 372,466,533 |
| 2024-11-05 | 18.07 | 19.28 | 17.9 | 19.07 | +4.38% | 180,358 | 338,526,195 |
| 2024-11-04 | 17.53 | 18.49 | 17.23 | 18.27 | +5.48% | 165,611 | 296,762,100 |
| 2024-11-01 | 16.8 | 18.66 | 16.47 | 17.32 | +2.55% | 164,646 | 289,999,987 |
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：