股票概览
18.48
+0.16%
+0.03
18.4
开盘价
18.75
最高价
18
最低价
70,170
成交量
数据更新至: 2024-11-29
技术指标
18.73
MA5 (5日均线)
18.52
MA10 (10日均线)
19.16
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 | 18.4 | 18.75 | 18 | 18.48 | +0.16% | 70,170 | 129,263,305 |
| 2024-11-28 | 18.89 | 19.04 | 18.41 | 18.45 | -2.38% | 69,664 | 130,508,251 |
| 2024-11-27 | 18.8 | 18.95 | 17.74 | 18.9 | -1.15% | 91,793 | 167,824,404 |
| 2024-11-26 | 18.61 | 19.6 | 18.52 | 19.12 | +2.14% | 120,680 | 230,811,266 |
| 2024-11-25 | 18.18 | 19.05 | 18.18 | 18.72 | +3.77% | 103,239 | 192,228,025 |
| 2024-11-22 | 18.49 | 19.36 | 18.02 | 18.04 | -1.96% | 110,464 | 206,801,876 |
| 2024-11-21 | 18.74 | 18.88 | 18.2 | 18.4 | -2.13% | 66,826 | 123,889,672 |
| 2024-11-20 | 18.34 | 18.88 | 18.3 | 18.8 | +1.84% | 73,778 | 137,450,507 |
| 2024-11-19 | 17.9 | 18.46 | 17.72 | 18.46 | +3.82% | 70,645 | 127,949,466 |
| 2024-11-18 | 19.31 | 19.62 | 17.56 | 17.78 | -7.97% | 100,475 | 182,467,096 |
| 2024-11-15 | 19.7 | 20.23 | 19.3 | 19.32 | -0.77% | 115,319 | 227,459,747 |
| 2024-11-14 | 20.89 | 20.9 | 19.43 | 19.47 | -6.26% | 126,150 | 252,483,257 |
| 2024-11-13 | 20.4 | 21.27 | 20.16 | 20.77 | 0% | 142,671 | 294,515,314 |
| 2024-11-12 | 21.29 | 21.5 | 20.39 | 20.77 | -0.05% | 202,019 | 421,663,977 |
| 2024-11-11 | 19.8 | 20.86 | 19.68 | 20.78 | +4.69% | 214,625 | 437,324,042 |
| 2024-11-08 | 19.29 | 20.17 | 19.15 | 19.85 | +3.49% | 179,321 | 352,216,365 |
| 2024-11-07 | 19.2 | 19.24 | 18.72 | 19.18 | +0.16% | 113,762 | 216,029,360 |
| 2024-11-06 | 19.69 | 19.94 | 18.92 | 19.15 | -2.35% | 148,052 | 286,707,571 |
| 2024-11-05 | 19.12 | 19.88 | 19.12 | 19.61 | +2.83% | 145,195 | 284,698,241 |
| 2024-11-04 | 18.08 | 19.1 | 18.08 | 19.07 | +2.36% | 100,271 | 188,468,719 |
| 2024-11-01 | 20.16 | 20.75 | 18.54 | 18.63 | -8.59% | 183,426 | 359,568,911 |
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：