股票概览
17.95
+1.24%
+0.22
17.68
开盘价
18.21
最高价
17.56
最低价
90,538
成交量
数据更新至: 2024-11-29
技术指标
17.80
MA5 (5日均线)
17.98
MA10 (10日均线)
18.54
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 | 17.68 | 18.21 | 17.56 | 17.95 | +1.24% | 90,538 | 162,252,956 |
| 2024-11-28 | 18.3 | 18.47 | 17.7 | 17.73 | -1.5% | 98,344 | 176,467,815 |
| 2024-11-27 | 17.29 | 18.01 | 17.17 | 18 | +3.15% | 94,623 | 166,128,397 |
| 2024-11-26 | 17.75 | 18.1 | 17.35 | 17.45 | -2.35% | 99,283 | 174,811,859 |
| 2024-11-25 | 17.8 | 17.99 | 17.55 | 17.87 | +1.07% | 87,807 | 155,992,572 |
| 2024-11-22 | 18.79 | 18.84 | 17.67 | 17.68 | -6.16% | 123,622 | 224,956,762 |
| 2024-11-21 | 18.75 | 19.07 | 18.55 | 18.84 | -0.16% | 94,456 | 177,400,371 |
| 2024-11-20 | 18.14 | 19.09 | 18.05 | 18.87 | +4.02% | 186,214 | 349,135,834 |
| 2024-11-19 | 17.38 | 18.44 | 17.38 | 18.14 | +4.86% | 163,413 | 294,136,586 |
| 2024-11-18 | 17.71 | 17.9 | 17.16 | 17.3 | -2.7% | 119,853 | 209,734,259 |
| 2024-11-15 | 18.32 | 18.52 | 17.71 | 17.78 | -3.63% | 132,897 | 240,929,728 |
| 2024-11-14 | 19.22 | 19.37 | 18.42 | 18.45 | -4.35% | 144,632 | 272,998,954 |
| 2024-11-13 | 19.51 | 19.86 | 18.88 | 19.29 | -2.03% | 170,993 | 328,853,117 |
| 2024-11-12 | 19.82 | 20.36 | 19.5 | 19.69 | -0.61% | 257,918 | 515,849,868 |
| 2024-11-11 | 19.34 | 19.88 | 19.2 | 19.81 | +1.59% | 230,886 | 452,063,871 |
| 2024-11-08 | 20.3 | 20.53 | 19.44 | 19.5 | -0.51% | 326,174 | 649,377,379 |
| 2024-11-07 | 18.8 | 19.79 | 18.66 | 19.6 | +2.35% | 280,525 | 544,098,082 |
| 2024-11-06 | 18.92 | 19.67 | 18.66 | 19.15 | +0.26% | 317,293 | 608,026,646 |
| 2024-11-05 | 18.66 | 19.1 | 18.2 | 19.1 | +2.36% | 351,605 | 658,305,444 |
| 2024-11-04 | 17.03 | 18.66 | 17.03 | 18.66 | +10.02% | 131,217 | 240,723,586 |
| 2024-11-01 | 17.5 | 17.58 | 16.88 | 16.96 | -3.25% | 142,514 | 244,658,445 |
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：