股票概览
18.36
+1.66%
+0.3
18.06
开盘价
18.6
最高价
17.85
最低价
98,283
成交量
数据更新至: 2024-11-29
技术指标
17.50
MA5 (5日均线)
17.29
MA10 (10日均线)
16.89
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 | 18.06 | 18.6 | 17.85 | 18.36 | +1.66% | 98,283 | 179,458,818 |
| 2024-11-28 | 17.35 | 18.5 | 17.12 | 18.06 | +5.12% | 125,562 | 226,468,941 |
| 2024-11-27 | 16.6 | 17.18 | 15.95 | 17.18 | +2.63% | 47,774 | 78,782,177 |
| 2024-11-26 | 17.1 | 17.24 | 16.6 | 16.74 | -2.33% | 34,396 | 58,182,417 |
| 2024-11-25 | 16.85 | 17.15 | 16.6 | 17.14 | +1.72% | 45,917 | 77,447,218 |
| 2024-11-22 | 17.35 | 17.99 | 16.8 | 16.85 | -3.44% | 68,054 | 118,695,039 |
| 2024-11-21 | 17.4 | 17.95 | 17.17 | 17.45 | -0.11% | 72,620 | 128,016,143 |
| 2024-11-20 | 17.43 | 18.05 | 17.18 | 17.47 | +0.11% | 87,085 | 152,570,271 |
| 2024-11-19 | 16.1 | 17.5 | 15.93 | 17.45 | +7.45% | 105,780 | 179,643,737 |
| 2024-11-18 | 16.66 | 16.81 | 15.67 | 16.24 | -1.34% | 52,478 | 84,677,975 |
| 2024-11-15 | 16.7 | 17.19 | 16.42 | 16.46 | -2.02% | 50,426 | 84,797,209 |
| 2024-11-14 | 17.21 | 17.6 | 16.61 | 16.8 | -3.17% | 55,490 | 94,138,947 |
| 2024-11-13 | 17.35 | 17.5 | 16.55 | 17.35 | 0% | 81,770 | 139,200,636 |
| 2024-11-12 | 16.99 | 18.05 | 16.96 | 17.35 | +1.88% | 144,549 | 253,360,419 |
| 2024-11-11 | 16.2 | 17.08 | 16.1 | 17.03 | +4.16% | 98,917 | 166,950,817 |
| 2024-11-08 | 16.46 | 16.63 | 16.15 | 16.35 | +0.43% | 79,921 | 131,002,484 |
| 2024-11-07 | 15.9 | 16.32 | 15.74 | 16.28 | +1.75% | 70,167 | 113,309,006 |
| 2024-11-06 | 16.01 | 16.41 | 15.86 | 16 | +1.01% | 80,840 | 130,459,114 |
| 2024-11-05 | 15.47 | 15.87 | 15.46 | 15.84 | +2.46% | 55,852 | 87,752,161 |
| 2024-11-04 | 15.04 | 15.48 | 15 | 15.46 | +2.38% | 44,887 | 68,722,980 |
| 2024-11-01 | 16 | 16.19 | 15.03 | 15.1 | -7.02% | 87,309 | 134,563,131 |
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：