股票概览
18.39
+0.49%
+0.09
18.33
开盘价
18.62
最高价
17.79
最低价
156,027
成交量
数据更新至: 2024-11-29
技术指标
18.13
MA5 (5日均线)
17.84
MA10 (10日均线)
18.07
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 | 18.33 | 18.62 | 17.79 | 18.39 | +0.49% | 156,027 | 284,961,122 |
| 2024-11-28 | 18.31 | 18.89 | 18.15 | 18.3 | -1.35% | 148,107 | 273,387,563 |
| 2024-11-27 | 17.4 | 18.57 | 16.92 | 18.55 | +4.1% | 194,297 | 344,594,735 |
| 2024-11-26 | 17.57 | 18.65 | 17.3 | 17.82 | +1.42% | 180,166 | 325,860,778 |
| 2024-11-25 | 17.78 | 17.96 | 16.71 | 17.57 | -1.18% | 207,256 | 358,873,905 |
| 2024-11-22 | 17.55 | 19.33 | 17.18 | 17.78 | +1.2% | 352,221 | 651,825,853 |
| 2024-11-21 | 17.6 | 18.13 | 17.33 | 17.57 | -0.9% | 115,165 | 204,656,869 |
| 2024-11-20 | 17.48 | 17.95 | 17.38 | 17.73 | +1.43% | 117,031 | 206,885,923 |
| 2024-11-19 | 17.1 | 17.5 | 16.85 | 17.48 | +1.51% | 107,745 | 185,000,378 |
| 2024-11-18 | 18.6 | 18.76 | 16.91 | 17.22 | -7.32% | 195,881 | 342,010,340 |
| 2024-11-15 | 18.31 | 19.5 | 18.28 | 18.58 | +0.49% | 213,955 | 403,447,675 |
| 2024-11-14 | 19.19 | 19.34 | 18.33 | 18.49 | -4.44% | 212,321 | 400,042,063 |
| 2024-11-13 | 18.35 | 19.55 | 18.15 | 19.35 | +5.16% | 302,658 | 577,474,061 |
| 2024-11-12 | 19.1 | 19.38 | 18.13 | 18.4 | -2.65% | 162,776 | 304,797,746 |
| 2024-11-11 | 17.8 | 18.9 | 17.73 | 18.9 | +5.18% | 210,372 | 391,078,849 |
| 2024-11-08 | 18.11 | 18.38 | 17.87 | 17.97 | -0.72% | 119,719 | 216,893,482 |
| 2024-11-07 | 17.7 | 18.12 | 17.45 | 18.1 | +1.57% | 105,700 | 188,718,897 |
| 2024-11-06 | 17.96 | 18.18 | 17.63 | 17.82 | 0% | 115,467 | 206,840,003 |
| 2024-11-05 | 17.48 | 17.9 | 17.3 | 17.82 | +1.71% | 115,236 | 203,397,014 |
| 2024-11-04 | 16.88 | 17.88 | 16.88 | 17.52 | +3.06% | 98,766 | 171,392,431 |
| 2024-11-01 | 17.95 | 18.07 | 16.9 | 17 | -6.34% | 134,510 | 233,311,225 |
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：