股票概览
18.92
-1.87%
-0.36
19.29
开盘价
21.21
最高价
18.75
最低价
106,515
成交量
数据更新至: 2024-11-29
技术指标
18.20
MA5 (5日均线)
17.42
MA10 (10日均线)
17.06
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 | 19.29 | 21.21 | 18.75 | 18.92 | -1.87% | 106,515 | 211,294,191 |
| 2024-11-28 | 17.65 | 19.28 | 17.31 | 19.28 | +9.98% | 80,503 | 149,638,389 |
| 2024-11-27 | 17.48 | 17.55 | 16.85 | 17.53 | +0.23% | 37,850 | 65,084,945 |
| 2024-11-26 | 18.31 | 18.65 | 17.39 | 17.49 | -1.69% | 76,452 | 137,622,220 |
| 2024-11-25 | 16.32 | 17.79 | 16.28 | 17.79 | +10.02% | 40,804 | 71,537,355 |
| 2024-11-22 | 17.04 | 17.13 | 16.12 | 16.17 | -5.33% | 13,916 | 23,131,654 |
| 2024-11-21 | 17 | 17.1 | 16.77 | 17.08 | +0.71% | 9,772 | 16,574,175 |
| 2024-11-20 | 16.39 | 16.96 | 16.39 | 16.96 | +2.35% | 10,936 | 18,426,825 |
| 2024-11-19 | 16.27 | 16.65 | 16.23 | 16.57 | +1.22% | 9,817 | 16,115,884 |
| 2024-11-18 | 16.58 | 16.84 | 16.28 | 16.37 | -0.91% | 11,249 | 18,609,791 |
| 2024-11-15 | 16.55 | 16.95 | 16.51 | 16.52 | -0.12% | 13,467 | 22,527,580 |
| 2024-11-14 | 17 | 17.13 | 16.51 | 16.54 | -2.53% | 9,524 | 15,972,662 |
| 2024-11-13 | 16.98 | 17.2 | 16.68 | 16.97 | -0.18% | 13,424 | 22,705,965 |
| 2024-11-12 | 17.07 | 17.49 | 16.86 | 17 | -0.35% | 17,954 | 30,880,395 |
| 2024-11-11 | 16.77 | 17.08 | 16.63 | 17.06 | +1.67% | 13,156 | 22,312,028 |
| 2024-11-08 | 17.09 | 17.09 | 16.72 | 16.78 | -0.12% | 12,205 | 20,541,210 |
| 2024-11-07 | 16.58 | 16.85 | 16.32 | 16.8 | +1.33% | 14,465 | 24,129,392 |
| 2024-11-06 | 16.58 | 16.73 | 16.42 | 16.58 | +0.48% | 11,186 | 18,558,813 |
| 2024-11-05 | 16.31 | 16.5 | 16.22 | 16.5 | +1.1% | 14,102 | 23,163,621 |
| 2024-11-04 | 16.17 | 16.44 | 16.01 | 16.32 | +0.99% | 9,149 | 14,906,997 |
| 2024-11-01 | 16.37 | 16.54 | 16 | 16.16 | -1.28% | 12,982 | 21,032,093 |
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：