股票概览
18.75
-4.34%
-0.85
18.71
开盘价
19.98
最高价
18.71
最低价
306,331
成交量
数据更新至: 2024-11-29
技术指标
18.49
MA5 (5日均线)
17.63
MA10 (10日均线)
15.93
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 | 18.71 | 19.98 | 18.71 | 18.75 | -4.34% | 306,331 | 585,153,569 |
| 2024-11-28 | 18.7 | 20.9 | 18.18 | 19.6 | +2.62% | 427,410 | 829,162,287 |
| 2024-11-27 | 17.12 | 19.6 | 17.12 | 19.1 | +7% | 366,397 | 684,475,880 |
| 2024-11-26 | 16.73 | 18.88 | 16.14 | 17.85 | +4.02% | 296,945 | 522,948,886 |
| 2024-11-25 | 16.45 | 17.29 | 15.83 | 17.16 | -2.05% | 249,885 | 415,127,262 |
| 2024-11-22 | 16.85 | 18.38 | 16.41 | 17.52 | +3.61% | 330,936 | 579,496,128 |
| 2024-11-21 | 16.72 | 17.94 | 16.72 | 16.91 | -2.31% | 299,973 | 516,992,859 |
| 2024-11-20 | 17 | 18.36 | 16.82 | 17.31 | +2.97% | 424,414 | 746,947,744 |
| 2024-11-19 | 15.48 | 16.81 | 14.95 | 16.81 | +10.01% | 269,895 | 435,884,296 |
| 2024-11-18 | 14.5 | 15.46 | 14.12 | 15.28 | +3.95% | 204,373 | 305,033,365 |
| 2024-11-15 | 14.55 | 15.14 | 14.55 | 14.7 | +1.1% | 124,284 | 184,968,220 |
| 2024-11-14 | 14.64 | 15.35 | 14.23 | 14.54 | -0.62% | 157,235 | 232,930,133 |
| 2024-11-13 | 14.64 | 14.93 | 14.2 | 14.63 | -0.34% | 88,859 | 129,113,085 |
| 2024-11-12 | 15.15 | 15.51 | 14.52 | 14.68 | -1.08% | 143,314 | 214,356,907 |
| 2024-11-11 | 13.99 | 15.15 | 13.95 | 14.84 | +5.85% | 160,310 | 235,696,056 |
| 2024-11-08 | 14.12 | 14.58 | 14 | 14.02 | -0.71% | 112,642 | 160,886,088 |
| 2024-11-07 | 14.15 | 14.15 | 13.8 | 14.12 | -0.07% | 94,736 | 132,258,383 |
| 2024-11-06 | 13.74 | 14.48 | 13.6 | 14.13 | +2.84% | 140,770 | 197,850,942 |
| 2024-11-05 | 13.06 | 13.76 | 13.01 | 13.74 | +5.77% | 106,893 | 144,621,876 |
| 2024-11-04 | 12.52 | 13.02 | 12.52 | 12.99 | +2.44% | 81,587 | 104,486,770 |
| 2024-11-01 | 13.88 | 13.98 | 12.64 | 12.68 | -9.23% | 141,799 | 186,719,112 |
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：