股票概览
18.72
-2.04%
-0.39
18.63
开盘价
19.27
最高价
18.17
最低价
615,370
成交量
数据更新至: 2024-11-29
技术指标
18.03
MA5 (5日均线)
17.98
MA10 (10日均线)
18.75
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 | 18.63 | 19.27 | 18.17 | 18.72 | -2.04% | 615,370 | 1,145,943,301 |
| 2024-11-28 | 17.4 | 19.2 | 17.25 | 19.11 | +9.51% | 720,795 | 1,341,824,735 |
| 2024-11-27 | 17.21 | 17.48 | 16.78 | 17.45 | +0.98% | 232,942 | 400,065,209 |
| 2024-11-26 | 17.56 | 17.82 | 17.27 | 17.28 | -1.65% | 206,478 | 363,041,025 |
| 2024-11-25 | 17.38 | 17.77 | 17.19 | 17.57 | -0.17% | 194,950 | 339,612,405 |
| 2024-11-22 | 18.1 | 18.39 | 17.6 | 17.6 | -2.82% | 282,070 | 507,169,939 |
| 2024-11-21 | 18.35 | 18.35 | 18 | 18.11 | -1.31% | 215,473 | 390,706,988 |
| 2024-11-20 | 18 | 18.4 | 17.76 | 18.35 | +1.89% | 292,848 | 531,350,145 |
| 2024-11-19 | 17.55 | 18.01 | 17.32 | 18.01 | +2.1% | 270,860 | 478,335,416 |
| 2024-11-18 | 18.15 | 18.48 | 17.5 | 17.64 | -2.65% | 315,072 | 566,121,281 |
| 2024-11-15 | 18.43 | 18.65 | 18.05 | 18.12 | -1.68% | 324,478 | 597,139,913 |
| 2024-11-14 | 19.31 | 19.4 | 18.36 | 18.43 | -5.44% | 412,174 | 777,135,232 |
| 2024-11-13 | 20.05 | 20.05 | 19.16 | 19.49 | -2.84% | 481,083 | 938,904,033 |
| 2024-11-12 | 19.67 | 20.99 | 19.61 | 20.06 | +2.4% | 837,861 | 1,699,383,236 |
| 2024-11-11 | 19.2 | 19.68 | 19.08 | 19.59 | -0.51% | 457,074 | 887,195,047 |
| 2024-11-08 | 20.41 | 20.55 | 19.52 | 19.69 | -5.15% | 763,541 | 1,532,575,781 |
| 2024-11-07 | 19.8 | 21.68 | 19.44 | 20.76 | +2.37% | 961,876 | 1,963,431,742 |
| 2024-11-06 | 19.25 | 21.18 | 19.05 | 20.28 | +5.35% | 1,075,532 | 2,204,612,402 |
| 2024-11-05 | 19.45 | 20.2 | 18.67 | 19.25 | -1.03% | 1,112,489 | 2,151,399,274 |
| 2024-11-04 | 18.34 | 19.45 | 18.05 | 19.45 | +10.01% | 1,118,874 | 2,091,019,793 |
| 2024-11-01 | 15.98 | 17.68 | 15.56 | 17.68 | +10.02% | 612,838 | 1,036,730,716 |
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：