股票概览
18.72
+0.32%
+0.06
18.5
开盘价
18.88
最高价
18.32
最低价
261,248
成交量
数据更新至: 2024-11-29
技术指标
18.40
MA5 (5日均线)
18.03
MA10 (10日均线)
18.40
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 | 18.5 | 18.88 | 18.32 | 18.72 | +0.32% | 261,248 | 487,169,459 |
| 2024-11-28 | 18.72 | 19.22 | 18.58 | 18.66 | -1.79% | 352,138 | 663,608,714 |
| 2024-11-27 | 17.8 | 19.28 | 17.18 | 19 | +3.15% | 627,015 | 1,143,223,730 |
| 2024-11-26 | 17.65 | 18.91 | 17.6 | 18.42 | +7.16% | 458,274 | 855,412,421 |
| 2024-11-25 | 17.3 | 17.4 | 16.81 | 17.19 | +0.23% | 105,970 | 180,413,333 |
| 2024-11-22 | 17.95 | 17.95 | 17.12 | 17.15 | -4.14% | 148,506 | 260,028,696 |
| 2024-11-21 | 18.02 | 18.11 | 17.69 | 17.89 | -1.21% | 146,146 | 260,843,226 |
| 2024-11-20 | 17.83 | 18.12 | 17.61 | 18.11 | +1.74% | 145,436 | 260,705,932 |
| 2024-11-19 | 17.39 | 17.8 | 17.27 | 17.8 | +2.59% | 163,188 | 285,394,655 |
| 2024-11-18 | 17.82 | 17.9 | 17.22 | 17.35 | -2.53% | 153,507 | 269,073,255 |
| 2024-11-15 | 18.56 | 18.7 | 17.8 | 17.8 | -4.09% | 192,986 | 349,529,064 |
| 2024-11-14 | 18.99 | 19.47 | 18.53 | 18.56 | -2.32% | 172,027 | 325,757,338 |
| 2024-11-13 | 19.05 | 19.21 | 18.65 | 19 | -0.52% | 175,830 | 332,373,198 |
| 2024-11-12 | 19.82 | 19.88 | 18.92 | 19.1 | -3.54% | 283,227 | 549,570,417 |
| 2024-11-11 | 19.94 | 20.07 | 19.4 | 19.8 | +1.28% | 308,110 | 607,697,736 |
| 2024-11-08 | 19.16 | 19.99 | 19.15 | 19.55 | +2.09% | 340,382 | 667,433,548 |
| 2024-11-07 | 18.93 | 19.6 | 18.79 | 19.15 | 0% | 301,255 | 573,703,001 |
| 2024-11-06 | 18.8 | 19.53 | 18.51 | 19.15 | +2.57% | 553,151 | 1,052,857,944 |
| 2024-11-05 | 17.08 | 18.67 | 16.98 | 18.67 | +10.02% | 424,709 | 770,715,087 |
| 2024-11-04 | 16.61 | 17.2 | 16.61 | 16.97 | +2.23% | 118,451 | 200,780,583 |
| 2024-11-01 | 17.33 | 17.45 | 16.4 | 16.6 | -4.54% | 209,400 | 351,268,891 |
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：