股票概览
18.52
+1.54%
+0.28
18.2
开盘价
18.66
最高价
18.01
最低价
13,152
成交量
数据更新至: 2024-11-29
技术指标
17.93
MA5 (5日均线)
17.91
MA10 (10日均线)
18.18
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 | 18.2 | 18.66 | 18.01 | 18.52 | +1.54% | 13,152 | 24,203,941 |
| 2024-11-28 | 18.15 | 18.54 | 17.91 | 18.24 | +2.01% | 16,070 | 29,323,758 |
| 2024-11-27 | 17.57 | 17.97 | 16.79 | 17.88 | +2.82% | 10,525 | 18,311,552 |
| 2024-11-26 | 17.75 | 17.96 | 17.31 | 17.39 | -1.42% | 7,445 | 13,127,028 |
| 2024-11-25 | 17.41 | 17.76 | 17.12 | 17.64 | +1.91% | 7,873 | 13,736,093 |
| 2024-11-22 | 18.41 | 18.51 | 17.22 | 17.31 | -5.92% | 14,062 | 25,055,735 |
| 2024-11-21 | 18.48 | 18.6 | 18.05 | 18.4 | -0.49% | 9,652 | 17,718,332 |
| 2024-11-20 | 17.8 | 18.5 | 17.61 | 18.49 | +3.93% | 13,416 | 24,481,656 |
| 2024-11-19 | 17.36 | 17.79 | 17.09 | 17.79 | +2.07% | 11,524 | 20,024,267 |
| 2024-11-18 | 17.88 | 18.1 | 17.01 | 17.43 | -2.08% | 10,604 | 18,456,618 |
| 2024-11-15 | 18.01 | 18.29 | 17.8 | 17.8 | -1.17% | 8,241 | 14,878,735 |
| 2024-11-14 | 18.92 | 19.09 | 17.97 | 18.01 | -4.05% | 10,850 | 19,948,557 |
| 2024-11-13 | 18.69 | 18.86 | 18.08 | 18.77 | +1.4% | 14,069 | 25,983,010 |
| 2024-11-12 | 19.26 | 19.65 | 18.3 | 18.51 | -3.04% | 18,391 | 34,638,366 |
| 2024-11-11 | 18.48 | 19.26 | 18.3 | 19.09 | +3.3% | 19,613 | 37,026,250 |
| 2024-11-08 | 18.74 | 18.87 | 18.37 | 18.48 | -0.05% | 19,538 | 36,239,221 |
| 2024-11-07 | 18.4 | 18.5 | 18 | 18.49 | +1.26% | 13,934 | 25,556,303 |
| 2024-11-06 | 18.71 | 18.8 | 17.8 | 18.26 | -1.93% | 18,740 | 34,509,775 |
| 2024-11-05 | 18.56 | 18.78 | 18.22 | 18.62 | +0.49% | 23,667 | 43,865,103 |
| 2024-11-04 | 17.58 | 18.62 | 17.47 | 18.53 | +5.34% | 21,421 | 39,195,396 |
| 2024-11-01 | 18.18 | 18.65 | 17.45 | 17.59 | -2.76% | 18,977 | 34,139,046 |
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：