股票概览
18.14
+0.22%
+0.04
18.1
开盘价
18.43
最高价
17.78
最低价
12,477
成交量
数据更新至: 2024-11-29
技术指标
17.91
MA5 (5日均线)
17.89
MA10 (10日均线)
18.49
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 | 18.1 | 18.43 | 17.78 | 18.14 | +0.22% | 12,477 | 22,597,571 |
| 2024-11-28 | 17.93 | 18.25 | 17.71 | 18.1 | +1.23% | 13,320 | 23,964,621 |
| 2024-11-27 | 17.5 | 17.88 | 16.9 | 17.88 | +1.59% | 12,937 | 22,451,960 |
| 2024-11-26 | 17.84 | 18.26 | 17.52 | 17.6 | -1.35% | 9,592 | 17,074,840 |
| 2024-11-25 | 17.68 | 17.88 | 17.39 | 17.84 | +2.41% | 10,296 | 18,177,913 |
| 2024-11-22 | 18.38 | 18.38 | 17.36 | 17.42 | -3.81% | 10,734 | 19,214,541 |
| 2024-11-21 | 18.31 | 18.47 | 17.6 | 18.11 | -1.09% | 7,634 | 13,872,239 |
| 2024-11-20 | 17.9 | 18.35 | 17.78 | 18.31 | +2.46% | 10,001 | 18,129,341 |
| 2024-11-19 | 17.58 | 17.93 | 17.3 | 17.87 | +1.53% | 9,255 | 16,302,267 |
| 2024-11-18 | 18.38 | 18.44 | 17.33 | 17.6 | -3.67% | 11,375 | 20,195,025 |
| 2024-11-15 | 18.96 | 19.1 | 18.25 | 18.27 | -3.38% | 12,976 | 24,198,543 |
| 2024-11-14 | 19.69 | 19.84 | 18.88 | 18.91 | -4.01% | 11,501 | 22,126,748 |
| 2024-11-13 | 21 | 21 | 19.15 | 19.7 | -1.01% | 14,703 | 29,078,896 |
| 2024-11-12 | 20.91 | 20.91 | 19.57 | 19.9 | -3.73% | 19,314 | 39,203,042 |
| 2024-11-11 | 19.49 | 20.88 | 19.48 | 20.67 | +5.95% | 20,298 | 41,245,722 |
| 2024-11-08 | 19.43 | 20.08 | 19.18 | 19.51 | +1.99% | 16,417 | 32,049,369 |
| 2024-11-07 | 18.67 | 19.15 | 18.44 | 19.13 | +2.14% | 13,679 | 25,854,730 |
| 2024-11-06 | 18.31 | 18.93 | 18.11 | 18.73 | +2.29% | 18,121 | 33,630,334 |
| 2024-11-05 | 17.7 | 18.36 | 17.58 | 18.31 | +2.63% | 16,310 | 29,581,002 |
| 2024-11-04 | 17.18 | 18.27 | 16.93 | 17.84 | +5.38% | 13,869 | 24,559,975 |
| 2024-11-01 | 18.1 | 18.39 | 16.8 | 16.93 | -6.41% | 13,162 | 22,891,119 |
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：