股票概览
18.23
+1.67%
+0.3
17.92
开盘价
18.4
最高价
17.82
最低价
187,638
成交量
数据更新至: 2024-11-29
技术指标
17.92
MA5 (5日均线)
18.21
MA10 (10日均线)
18.85
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 | 17.92 | 18.4 | 17.82 | 18.23 | +1.67% | 187,638 | 340,682,558 |
| 2024-11-28 | 18.18 | 18.29 | 17.9 | 17.93 | -1.38% | 163,219 | 295,442,929 |
| 2024-11-27 | 17.54 | 18.19 | 17.33 | 18.18 | +2.71% | 204,407 | 363,078,541 |
| 2024-11-26 | 17.7 | 18.14 | 17.6 | 17.7 | +0.68% | 175,611 | 313,629,211 |
| 2024-11-25 | 18.04 | 18.16 | 17.31 | 17.58 | -2.22% | 230,372 | 406,052,036 |
| 2024-11-22 | 18.77 | 18.85 | 17.96 | 17.98 | -4.21% | 231,974 | 428,175,415 |
| 2024-11-21 | 18.98 | 18.98 | 18.58 | 18.77 | -0.69% | 226,021 | 424,015,742 |
| 2024-11-20 | 18.52 | 18.93 | 18.45 | 18.9 | +2.11% | 248,991 | 466,672,872 |
| 2024-11-19 | 18.16 | 18.58 | 17.98 | 18.51 | +0.82% | 294,612 | 537,293,200 |
| 2024-11-18 | 18.79 | 18.96 | 18.13 | 18.36 | -2.24% | 273,318 | 504,344,523 |
| 2024-11-15 | 19.2 | 19.49 | 18.76 | 18.78 | -2.59% | 307,576 | 587,602,438 |
| 2024-11-14 | 20.06 | 20.06 | 19.24 | 19.28 | -3.65% | 296,538 | 581,384,735 |
| 2024-11-13 | 19.88 | 20.38 | 19.78 | 20.01 | -0.99% | 311,703 | 624,237,777 |
| 2024-11-12 | 20.91 | 20.95 | 19.98 | 20.21 | -3.3% | 527,539 | 1,075,302,468 |
| 2024-11-11 | 19.77 | 21.43 | 19.6 | 20.9 | +6.58% | 884,570 | 1,828,121,535 |
| 2024-11-08 | 19.2 | 19.9 | 19.15 | 19.61 | +2.89% | 641,667 | 1,259,433,051 |
| 2024-11-07 | 18.8 | 19.19 | 18.72 | 19.06 | 0% | 337,530 | 639,654,366 |
| 2024-11-06 | 19.22 | 19.36 | 18.92 | 19.06 | -0.78% | 430,367 | 822,761,145 |
| 2024-11-05 | 18.88 | 19.32 | 18.67 | 19.21 | +2.4% | 411,519 | 786,683,450 |
| 2024-11-04 | 18.18 | 19.18 | 18.18 | 18.76 | +2.29% | 370,804 | 697,514,277 |
| 2024-11-01 | 18.8 | 18.95 | 18.19 | 18.34 | -4.33% | 545,695 | 1,012,575,666 |
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：