股票概览
18.57
+3.05%
+0.55
17.86
开盘价
18.75
最高价
17.5
最低价
127,082
成交量
数据更新至: 2024-11-29
技术指标
18.76
MA5 (5日均线)
18.56
MA10 (10日均线)
17.91
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 | 17.86 | 18.75 | 17.5 | 18.57 | +3.05% | 127,082 | 231,373,092 |
| 2024-11-28 | 18.39 | 18.68 | 18 | 18.02 | -3.79% | 111,479 | 202,944,405 |
| 2024-11-27 | 17.7 | 18.79 | 17.3 | 18.73 | +3.6% | 138,430 | 254,345,382 |
| 2024-11-26 | 19.71 | 19.87 | 17.71 | 18.08 | -11.37% | 197,830 | 372,349,889 |
| 2024-11-25 | 19.2 | 20.88 | 18.54 | 20.4 | +7.26% | 288,067 | 568,803,007 |
| 2024-11-22 | 18.38 | 19.23 | 17.88 | 19.02 | +2.64% | 220,623 | 414,238,762 |
| 2024-11-21 | 18.96 | 19.1 | 18.11 | 18.53 | -3.24% | 166,879 | 308,524,045 |
| 2024-11-20 | 17.77 | 19.32 | 17.77 | 19.15 | +5.68% | 253,997 | 479,309,169 |
| 2024-11-19 | 16.02 | 18.39 | 16.02 | 18.12 | +7.03% | 159,354 | 275,689,428 |
| 2024-11-18 | 18.32 | 19.2 | 16.8 | 16.93 | -7.54% | 225,616 | 412,409,261 |
| 2024-11-15 | 17.44 | 20.17 | 17.21 | 18.31 | +4.33% | 208,808 | 387,857,457 |
| 2024-11-14 | 17.19 | 18.01 | 17 | 17.55 | +1.62% | 128,657 | 225,648,518 |
| 2024-11-13 | 17.23 | 17.35 | 16.65 | 17.27 | -0.63% | 79,322 | 135,076,393 |
| 2024-11-12 | 18.01 | 18.11 | 17.15 | 17.38 | -4.71% | 121,387 | 213,913,280 |
| 2024-11-11 | 17.33 | 18.4 | 17.2 | 18.24 | +3.75% | 171,133 | 305,651,363 |
| 2024-11-08 | 17.06 | 18.8 | 16.86 | 17.58 | +4.27% | 207,840 | 368,937,737 |
| 2024-11-07 | 16.6 | 16.92 | 16.48 | 16.86 | +0.06% | 97,381 | 162,836,493 |
| 2024-11-06 | 16.54 | 17.21 | 16.4 | 16.85 | +2.31% | 147,063 | 248,186,560 |
| 2024-11-05 | 15.87 | 16.51 | 15.7 | 16.47 | +2.49% | 115,770 | 186,859,883 |
| 2024-11-04 | 15.62 | 16.93 | 15.62 | 16.07 | +7.28% | 118,082 | 191,220,043 |
| 2024-11-01 | 15.95 | 16.22 | 14.93 | 14.98 | -7.24% | 83,827 | 129,364,921 |
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：