股票概览
18.2
+4.6%
+0.8
17.4
开盘价
18.35
最高价
17.35
最低价
204,464
成交量
数据更新至: 2024-11-29
技术指标
17.56
MA5 (5日均线)
17.67
MA10 (10日均线)
18.05
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 | 17.4 | 18.35 | 17.35 | 18.2 | +4.6% | 204,464 | 367,722,541 |
| 2024-11-28 | 17.68 | 17.69 | 17.36 | 17.4 | -0.97% | 72,041 | 126,169,764 |
| 2024-11-27 | 17.31 | 17.59 | 17.15 | 17.57 | +1.04% | 91,360 | 159,046,994 |
| 2024-11-26 | 17.26 | 17.8 | 17.26 | 17.39 | +0.87% | 122,393 | 214,763,049 |
| 2024-11-25 | 17.35 | 17.63 | 17.06 | 17.24 | -1.54% | 115,760 | 200,476,718 |
| 2024-11-22 | 18.48 | 18.52 | 17.5 | 17.51 | -5.25% | 178,015 | 318,935,620 |
| 2024-11-21 | 17.96 | 18.65 | 17.96 | 18.48 | +3.07% | 250,028 | 461,430,848 |
| 2024-11-20 | 17.5 | 18.07 | 17.5 | 17.93 | +2.17% | 130,517 | 233,014,282 |
| 2024-11-19 | 17.46 | 17.67 | 17.38 | 17.55 | +0.69% | 92,384 | 161,802,671 |
| 2024-11-18 | 17.9 | 18.04 | 17.3 | 17.43 | -2.68% | 169,153 | 298,689,225 |
| 2024-11-15 | 17.88 | 18.24 | 17.83 | 17.91 | +0.45% | 134,199 | 241,564,513 |
| 2024-11-14 | 18.3 | 18.31 | 17.81 | 17.83 | -2.35% | 156,562 | 282,623,794 |
| 2024-11-13 | 18.52 | 18.79 | 18.1 | 18.26 | -2.51% | 213,500 | 391,730,034 |
| 2024-11-12 | 18.43 | 19.04 | 18.43 | 18.73 | +1.85% | 331,119 | 623,227,070 |
| 2024-11-11 | 18.55 | 18.65 | 18.18 | 18.39 | -1.02% | 189,015 | 347,201,608 |
| 2024-11-08 | 18.97 | 19.05 | 18.39 | 18.58 | -1.12% | 221,489 | 412,916,308 |
| 2024-11-07 | 18.44 | 18.79 | 18.26 | 18.79 | +1.62% | 160,182 | 299,001,533 |
| 2024-11-06 | 18.72 | 18.81 | 18.44 | 18.49 | -1.18% | 149,938 | 278,688,237 |
| 2024-11-05 | 18.56 | 18.77 | 18.4 | 18.71 | +0.32% | 153,039 | 285,111,225 |
| 2024-11-04 | 18.6 | 18.75 | 18.35 | 18.65 | +0.54% | 115,947 | 214,791,057 |
| 2024-11-01 | 18.39 | 18.82 | 18.26 | 18.55 | +0.43% | 138,544 | 257,464,128 |
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：