股票概览
18.53
+4.22%
+0.75
17.58
开盘价
18.57
最高价
17.58
最低价
73,689
成交量
数据更新至: 2024-11-29
技术指标
17.75
MA5 (5日均线)
17.59
MA10 (10日均线)
18.21
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 | 17.58 | 18.57 | 17.58 | 18.53 | +4.22% | 73,689 | 134,200,623 |
| 2024-11-28 | 18.11 | 18.29 | 17.72 | 17.78 | +0.45% | 59,824 | 107,542,214 |
| 2024-11-27 | 17.4 | 17.7 | 16.8 | 17.7 | +0.85% | 39,552 | 68,228,737 |
| 2024-11-26 | 17.3 | 17.94 | 17.1 | 17.55 | +2.03% | 37,584 | 65,875,710 |
| 2024-11-25 | 16.99 | 17.25 | 16.8 | 17.2 | +1.53% | 27,000 | 46,094,772 |
| 2024-11-22 | 17.74 | 18 | 16.66 | 16.94 | -4.62% | 35,168 | 61,208,246 |
| 2024-11-21 | 17.69 | 17.87 | 17.55 | 17.76 | +0.11% | 26,267 | 46,463,266 |
| 2024-11-20 | 17.36 | 17.76 | 17.21 | 17.74 | +1.37% | 34,921 | 61,365,830 |
| 2024-11-19 | 17.22 | 17.64 | 16.92 | 17.5 | +1.8% | 35,715 | 61,718,009 |
| 2024-11-18 | 17.7 | 17.94 | 17.05 | 17.19 | -2.44% | 37,121 | 64,472,016 |
| 2024-11-15 | 17.88 | 18.29 | 17.59 | 17.62 | -1.78% | 31,047 | 55,819,109 |
| 2024-11-14 | 18.69 | 18.76 | 17.88 | 17.94 | -4.01% | 44,220 | 81,046,614 |
| 2024-11-13 | 18.84 | 19.14 | 18.3 | 18.69 | -1.63% | 47,235 | 88,258,751 |
| 2024-11-12 | 19.19 | 19.85 | 18.64 | 19 | -0.58% | 80,614 | 155,636,898 |
| 2024-11-11 | 18.81 | 19.25 | 18.76 | 19.11 | +0.84% | 50,736 | 96,392,622 |
| 2024-11-08 | 19.3 | 19.53 | 18.76 | 18.95 | -1.2% | 73,933 | 141,318,582 |
| 2024-11-07 | 18.92 | 19.26 | 18.62 | 19.18 | -0.42% | 64,849 | 122,952,543 |
| 2024-11-06 | 20.14 | 20.58 | 19.08 | 19.26 | -3.41% | 94,895 | 185,454,419 |
| 2024-11-05 | 18.68 | 20.07 | 18.27 | 19.94 | +7.49% | 107,005 | 207,933,264 |
| 2024-11-04 | 18.24 | 18.83 | 18.05 | 18.55 | +2.2% | 41,209 | 76,118,572 |
| 2024-11-01 | 19.1 | 19.16 | 17.75 | 18.15 | -5.47% | 62,668 | 114,878,647 |
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：