股票概览
18.33
+2.63%
+0.47
17.9
开盘价
18.5
最高价
17.55
最低价
29,285
成交量
数据更新至: 2024-11-29
技术指标
17.96
MA5 (5日均线)
18.11
MA10 (10日均线)
18.60
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 | 17.9 | 18.5 | 17.55 | 18.33 | +2.63% | 29,285 | 53,306,568 |
| 2024-11-28 | 17.94 | 18.14 | 17.8 | 17.86 | -0.61% | 13,347 | 23,980,052 |
| 2024-11-27 | 17.6 | 17.97 | 17.02 | 17.97 | +2.1% | 19,802 | 34,633,140 |
| 2024-11-26 | 18.04 | 18.19 | 17.58 | 17.6 | -2.49% | 15,525 | 27,722,393 |
| 2024-11-25 | 17.76 | 18.09 | 17.6 | 18.05 | +1.63% | 19,102 | 34,112,955 |
| 2024-11-22 | 18.83 | 18.86 | 17.75 | 17.76 | -4.82% | 24,840 | 45,704,081 |
| 2024-11-21 | 18.77 | 18.84 | 18.38 | 18.66 | -0.11% | 16,993 | 31,716,208 |
| 2024-11-20 | 18.22 | 18.89 | 18.22 | 18.68 | +1.36% | 18,779 | 35,020,381 |
| 2024-11-19 | 17.88 | 18.43 | 17.82 | 18.43 | +3.66% | 19,878 | 36,063,951 |
| 2024-11-18 | 18.41 | 18.69 | 17.68 | 17.78 | -3.79% | 26,597 | 48,084,932 |
| 2024-11-15 | 18.82 | 19.25 | 18.46 | 18.48 | -2.63% | 23,169 | 43,698,049 |
| 2024-11-14 | 19.69 | 19.92 | 18.93 | 18.98 | -3.65% | 25,667 | 49,504,215 |
| 2024-11-13 | 19.64 | 19.95 | 19.17 | 19.7 | +0.87% | 30,234 | 59,140,027 |
| 2024-11-12 | 20.12 | 20.19 | 19.23 | 19.53 | -2.2% | 37,577 | 74,139,263 |
| 2024-11-11 | 18.95 | 20.05 | 18.95 | 19.97 | +4.61% | 40,490 | 79,559,300 |
| 2024-11-08 | 19.3 | 19.46 | 19.01 | 19.09 | -0.1% | 37,008 | 71,157,872 |
| 2024-11-07 | 18.76 | 19.13 | 18.55 | 19.11 | +1.38% | 28,175 | 53,314,252 |
| 2024-11-06 | 19.01 | 19.23 | 18.65 | 18.85 | -0.16% | 29,643 | 56,220,404 |
| 2024-11-05 | 18.39 | 19.01 | 18.28 | 18.88 | +3.17% | 27,393 | 51,272,631 |
| 2024-11-04 | 17.7 | 18.39 | 17.62 | 18.3 | +4.04% | 21,899 | 39,744,257 |
| 2024-11-01 | 18.37 | 18.44 | 17.56 | 17.59 | -3.93% | 26,685 | 47,607,052 |
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：