股票概览
18.86
+1.34%
+0.25
18.61
开盘价
18.98
最高价
18.45
最低价
20,045
成交量
数据更新至: 2024-11-29
技术指标
18.71
MA5 (5日均线)
18.74
MA10 (10日均线)
19.17
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 | 18.61 | 18.98 | 18.45 | 18.86 | +1.34% | 20,045 | 37,520,121 |
| 2024-11-28 | 18.59 | 19.05 | 18.5 | 18.61 | +0.05% | 21,985 | 41,158,403 |
| 2024-11-27 | 18.63 | 18.63 | 17.97 | 18.6 | -0.48% | 24,491 | 44,815,737 |
| 2024-11-26 | 19.08 | 19.11 | 18.58 | 18.69 | -0.48% | 18,873 | 35,456,491 |
| 2024-11-25 | 18.55 | 18.87 | 18.38 | 18.78 | +2.45% | 20,115 | 37,519,786 |
| 2024-11-22 | 19.25 | 19.33 | 18.3 | 18.33 | -4.73% | 29,129 | 55,048,120 |
| 2024-11-21 | 19.11 | 19.49 | 19.05 | 19.24 | +0.63% | 24,070 | 46,409,750 |
| 2024-11-20 | 18.85 | 19.25 | 18.62 | 19.12 | +1.38% | 26,207 | 49,984,938 |
| 2024-11-19 | 18.3 | 18.86 | 18.18 | 18.86 | +3.12% | 28,160 | 52,113,817 |
| 2024-11-18 | 18.91 | 19.19 | 18.1 | 18.29 | -3.23% | 29,425 | 54,394,739 |
| 2024-11-15 | 19.53 | 19.73 | 18.9 | 18.9 | -3.82% | 34,744 | 66,972,906 |
| 2024-11-14 | 20.59 | 20.59 | 19.65 | 19.65 | -5.48% | 43,945 | 88,168,680 |
| 2024-11-13 | 20.39 | 21.19 | 20.28 | 20.79 | +1.51% | 57,509 | 119,134,333 |
| 2024-11-12 | 20.39 | 21.34 | 20.2 | 20.48 | -1.06% | 83,458 | 173,242,869 |
| 2024-11-11 | 19.7 | 21.29 | 19.48 | 20.7 | +6.98% | 116,255 | 239,232,100 |
| 2024-11-08 | 19.06 | 19.35 | 18.91 | 19.35 | +1.52% | 37,851 | 72,560,313 |
| 2024-11-07 | 18.8 | 19.14 | 18.75 | 19.06 | +0.11% | 27,855 | 52,896,227 |
| 2024-11-06 | 19.03 | 19.28 | 18.86 | 19.04 | +0.11% | 32,580 | 62,086,501 |
| 2024-11-05 | 19.03 | 19.06 | 18.76 | 19.02 | -0.16% | 39,886 | 75,430,361 |
| 2024-11-04 | 18 | 19.08 | 18 | 19.05 | +5.72% | 42,499 | 79,386,876 |
| 2024-11-01 | 18.55 | 18.85 | 18.02 | 18.02 | -2.86% | 29,704 | 54,606,792 |
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：