股票概览
18.73
-1.42%
-0.27
18.99
开盘价
19.25
最高价
17.7
最低价
213,066
成交量
数据更新至: 2024-11-29
技术指标
18.76
MA5 (5日均线)
17.49
MA10 (10日均线)
17.40
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 | 18.99 | 19.25 | 17.7 | 18.73 | -1.42% | 213,066 | 395,565,704 |
| 2024-11-28 | 20.01 | 21.52 | 18.95 | 19 | -3.06% | 313,998 | 627,803,867 |
| 2024-11-27 | 18.05 | 20.39 | 17.6 | 19.6 | +2.56% | 366,984 | 703,555,876 |
| 2024-11-26 | 17.37 | 19.11 | 17.3 | 19.11 | +10.02% | 339,938 | 633,756,652 |
| 2024-11-25 | 16.5 | 17.5 | 16.28 | 17.37 | +6.96% | 115,718 | 196,826,666 |
| 2024-11-22 | 16.3 | 17.57 | 16.21 | 16.24 | -0.98% | 84,969 | 143,600,032 |
| 2024-11-21 | 16.4 | 16.46 | 16.15 | 16.4 | -0.36% | 30,370 | 49,612,274 |
| 2024-11-20 | 16.18 | 16.56 | 16.13 | 16.46 | +1.04% | 35,875 | 58,923,913 |
| 2024-11-19 | 15.69 | 16.3 | 15.69 | 16.29 | +3.82% | 40,730 | 65,006,137 |
| 2024-11-18 | 16.56 | 16.61 | 15.6 | 15.69 | -4.04% | 52,012 | 82,581,313 |
| 2024-11-15 | 16.78 | 17.03 | 16.3 | 16.35 | -2.85% | 59,237 | 98,803,593 |
| 2024-11-14 | 17.5 | 17.67 | 16.82 | 16.83 | -4.1% | 58,453 | 100,780,877 |
| 2024-11-13 | 17.49 | 17.75 | 17.1 | 17.55 | +0.06% | 63,695 | 110,860,321 |
| 2024-11-12 | 18.43 | 18.43 | 17.47 | 17.54 | -4.83% | 100,261 | 179,865,532 |
| 2024-11-11 | 17.81 | 18.56 | 17.61 | 18.43 | +2.96% | 129,123 | 234,067,908 |
| 2024-11-08 | 17.43 | 17.97 | 17.16 | 17.9 | +3.35% | 138,527 | 243,298,540 |
| 2024-11-07 | 17.1 | 17.36 | 16.91 | 17.32 | -0.35% | 84,756 | 145,274,544 |
| 2024-11-06 | 17 | 17.69 | 16.93 | 17.38 | +2% | 120,365 | 208,948,820 |
| 2024-11-05 | 16.81 | 17.13 | 16.65 | 17.04 | +1.37% | 122,667 | 207,444,417 |
| 2024-11-04 | 17 | 17.2 | 16.52 | 16.81 | -4% | 154,311 | 259,624,876 |
| 2024-11-01 | 19.25 | 19.25 | 17.51 | 17.51 | -10.02% | 140,551 | 254,879,029 |
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：