股票概览
18.39
+1.16%
+0.21
18.15
开盘价
18.63
最高价
18.01
最低价
50,925
成交量
数据更新至: 2024-11-29
技术指标
18.21
MA5 (5日均线)
18.53
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 | 18.15 | 18.63 | 18.01 | 18.39 | +1.16% | 50,925 | 93,535,119 |
| 2024-11-28 | 18.38 | 18.39 | 18.08 | 18.18 | -1.09% | 43,358 | 79,105,073 |
| 2024-11-27 | 17.86 | 18.38 | 17.51 | 18.38 | +2.51% | 57,406 | 102,664,508 |
| 2024-11-26 | 18.18 | 18.26 | 17.9 | 17.93 | -1.38% | 43,054 | 77,789,207 |
| 2024-11-25 | 18.35 | 18.48 | 17.92 | 18.18 | -0.71% | 50,086 | 91,048,440 |
| 2024-11-22 | 19.04 | 19.08 | 18.26 | 18.31 | -3.88% | 57,498 | 107,343,022 |
| 2024-11-21 | 19.25 | 19.26 | 18.82 | 19.05 | -0.73% | 49,848 | 94,958,245 |
| 2024-11-20 | 19.15 | 19.39 | 18.97 | 19.19 | -0.1% | 52,344 | 100,289,655 |
| 2024-11-19 | 18.6 | 19.24 | 18.42 | 19.21 | +4.23% | 59,578 | 111,895,067 |
| 2024-11-18 | 18.85 | 19.07 | 18.37 | 18.43 | -2.02% | 56,111 | 104,486,111 |
| 2024-11-15 | 19.41 | 19.73 | 18.81 | 18.81 | -4.18% | 74,102 | 142,676,023 |
| 2024-11-14 | 20.57 | 20.57 | 19.6 | 19.63 | -4.15% | 67,215 | 134,570,591 |
| 2024-11-13 | 20.17 | 20.69 | 20.17 | 20.48 | +0.44% | 67,582 | 137,943,424 |
| 2024-11-12 | 20.76 | 21.09 | 20.23 | 20.39 | -1.83% | 116,310 | 240,542,985 |
| 2024-11-11 | 19.87 | 20.86 | 19.87 | 20.77 | +5.49% | 130,474 | 267,481,091 |
| 2024-11-08 | 19.95 | 20.13 | 19.62 | 19.69 | +0.66% | 99,584 | 197,684,643 |
| 2024-11-07 | 19.03 | 19.58 | 18.95 | 19.56 | +2.41% | 68,313 | 131,897,281 |
| 2024-11-06 | 19.23 | 19.47 | 18.95 | 19.1 | -0.52% | 76,537 | 147,164,563 |
| 2024-11-05 | 18.6 | 19.33 | 18.43 | 19.2 | +3.28% | 76,417 | 145,532,759 |
| 2024-11-04 | 18.28 | 18.64 | 18.28 | 18.59 | +2.03% | 43,936 | 81,308,808 |
| 2024-11-01 | 18.85 | 19.18 | 18.2 | 18.22 | -4.36% | 72,071 | 133,984,955 |
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：