股票概览
18.59
-9.98%
-2.06
18.8
开盘价
19.27
最高价
18.59
最低价
548,844
成交量
数据更新至: 2024-11-29
技术指标
18.98
MA5 (5日均线)
18.97
MA10 (10日均线)
18.32
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 | 18.8 | 19.27 | 18.59 | 18.59 | -9.98% | 548,844 | 1,024,544,810 |
| 2024-11-27 | 18.8 | 20.65 | 18.11 | 20.65 | +10.02% | 485,585 | 969,869,294 |
| 2024-11-26 | 18.27 | 19.15 | 18.11 | 18.77 | +2.68% | 222,224 | 416,265,417 |
| 2024-11-25 | 18.8 | 19.28 | 17.83 | 18.28 | -1.88% | 258,971 | 474,193,129 |
| 2024-11-22 | 19.05 | 19.57 | 18.59 | 18.63 | -2.2% | 216,493 | 412,983,848 |
| 2024-11-21 | 19.66 | 19.88 | 18.81 | 19.05 | -3.74% | 293,500 | 564,058,151 |
| 2024-11-20 | 19.5 | 19.91 | 19.35 | 19.79 | +0.41% | 279,568 | 550,038,689 |
| 2024-11-19 | 18.35 | 19.72 | 18.35 | 19.71 | +7.7% | 381,491 | 734,109,482 |
| 2024-11-18 | 18.02 | 18.92 | 17.93 | 18.3 | +2.29% | 295,437 | 542,171,557 |
| 2024-11-15 | 18.32 | 18.68 | 17.89 | 17.89 | -3.3% | 273,478 | 497,875,589 |
| 2024-11-14 | 20 | 20.18 | 18.38 | 18.5 | -6.04% | 402,235 | 767,484,775 |
| 2024-11-13 | 19.08 | 19.75 | 18.77 | 19.69 | +4.68% | 371,097 | 717,948,257 |
| 2024-11-12 | 18.63 | 19.08 | 18.13 | 18.81 | +0.8% | 380,200 | 706,992,970 |
| 2024-11-11 | 18.44 | 19.09 | 18.29 | 18.66 | +1.69% | 444,254 | 831,914,490 |
| 2024-11-08 | 17.76 | 18.88 | 17.76 | 18.35 | +4.86% | 417,663 | 766,689,277 |
| 2024-11-07 | 17.2 | 17.55 | 16.99 | 17.5 | +1.51% | 281,680 | 487,258,462 |
| 2024-11-06 | 16.96 | 17.74 | 16.76 | 17.24 | +2.01% | 388,648 | 673,782,782 |
| 2024-11-05 | 15.91 | 16.98 | 15.9 | 16.9 | +3.62% | 472,080 | 788,672,013 |
| 2024-11-04 | 14.75 | 16.34 | 14.72 | 16.31 | +9.83% | 577,705 | 924,741,005 |
| 2024-11-01 | 15.19 | 15.58 | 14.69 | 14.85 | -2.24% | 250,918 | 378,756,733 |
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：