股票概览
18.69
+1.19%
+0.22
18.98
开盘价
19.15
最高价
18.41
最低价
8,405
成交量
数据更新至: 2024-11-29
技术指标
18.41
MA5 (5日均线)
18.34
MA10 (10日均线)
19.07
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 | 18.98 | 19.15 | 18.41 | 18.69 | +1.19% | 8,405 | 15,767,505 |
| 2024-11-28 | 18.76 | 19.16 | 17.77 | 18.47 | -0.11% | 8,115 | 15,178,178 |
| 2024-11-27 | 18.07 | 18.59 | 17.32 | 18.49 | +2.15% | 8,587 | 15,405,221 |
| 2024-11-26 | 18.2 | 18.55 | 17.96 | 18.1 | -1.09% | 7,391 | 13,506,062 |
| 2024-11-25 | 17.89 | 18.37 | 17.65 | 18.3 | +2.23% | 5,272 | 9,524,961 |
| 2024-11-22 | 18.66 | 18.81 | 17.9 | 17.9 | -4.02% | 8,157 | 14,988,669 |
| 2024-11-21 | 18.8 | 19 | 18.29 | 18.65 | -1.11% | 9,726 | 18,104,257 |
| 2024-11-20 | 17.94 | 18.95 | 17.82 | 18.86 | +4.03% | 12,477 | 23,226,194 |
| 2024-11-19 | 17.82 | 18.26 | 17.4 | 18.13 | +1.68% | 11,555 | 20,518,979 |
| 2024-11-18 | 18.57 | 18.98 | 17.64 | 17.83 | -4.14% | 14,668 | 26,661,735 |
| 2024-11-15 | 19.19 | 19.59 | 18.6 | 18.6 | -3.63% | 8,774 | 16,733,268 |
| 2024-11-14 | 20.13 | 20.24 | 19.22 | 19.3 | -3.93% | 10,422 | 20,563,349 |
| 2024-11-13 | 19.87 | 20.29 | 19.67 | 20.09 | +1.11% | 11,130 | 22,294,016 |
| 2024-11-12 | 20.68 | 20.7 | 19.66 | 19.87 | -3.92% | 18,344 | 36,954,866 |
| 2024-11-11 | 19.9 | 20.84 | 19.87 | 20.68 | +2.38% | 21,829 | 44,821,316 |
| 2024-11-08 | 20.29 | 20.78 | 20.01 | 20.2 | -1.03% | 24,101 | 49,120,000 |
| 2024-11-07 | 21 | 21 | 19.86 | 20.41 | -3.68% | 33,425 | 68,127,502 |
| 2024-11-06 | 20.47 | 22 | 19.33 | 21.19 | +6.06% | 49,639 | 103,645,814 |
| 2024-11-05 | 17.6 | 20.87 | 17.6 | 19.98 | +13.52% | 28,885 | 56,070,076 |
| 2024-11-04 | 17.05 | 17.95 | 16.93 | 17.6 | +3.59% | 11,791 | 20,660,097 |
| 2024-11-01 | 18.52 | 19.13 | 16.93 | 16.99 | -9.24% | 23,618 | 42,082,559 |
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：