股票概览
18.39
+3.08%
+0.55
17.84
开盘价
18.79
最高价
17.75
最低价
41,038
成交量
数据更新至: 2024-11-29
技术指标
17.80
MA5 (5日均线)
18.20
MA10 (10日均线)
18.38
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 | 17.84 | 18.79 | 17.75 | 18.39 | +3.08% | 41,038 | 74,971,686 |
| 2024-11-28 | 17.78 | 18.08 | 17.51 | 17.84 | +1.08% | 28,149 | 50,373,066 |
| 2024-11-27 | 17.4 | 17.68 | 17 | 17.65 | +0.86% | 23,475 | 40,692,450 |
| 2024-11-26 | 17.51 | 18.12 | 17.35 | 17.5 | -0.57% | 29,034 | 51,258,999 |
| 2024-11-25 | 17.94 | 18.2 | 17.24 | 17.6 | -1.62% | 37,112 | 65,574,455 |
| 2024-11-22 | 19.01 | 19.03 | 17.86 | 17.89 | -6.48% | 40,639 | 74,808,314 |
| 2024-11-21 | 19.21 | 19.46 | 18.81 | 19.13 | -0.93% | 33,283 | 63,457,535 |
| 2024-11-20 | 18.68 | 19.34 | 18.5 | 19.31 | +3.1% | 45,262 | 85,905,522 |
| 2024-11-19 | 18.48 | 19.28 | 18.2 | 18.73 | +4.46% | 44,292 | 82,780,636 |
| 2024-11-18 | 17.88 | 18.39 | 17.64 | 17.93 | +0.56% | 25,113 | 45,211,751 |
| 2024-11-15 | 18.19 | 18.39 | 17.8 | 17.83 | -2.35% | 17,780 | 32,128,606 |
| 2024-11-14 | 19.02 | 19.07 | 18.19 | 18.26 | -3.39% | 26,130 | 48,361,699 |
| 2024-11-13 | 19.06 | 19.5 | 18.66 | 18.9 | -0.79% | 25,913 | 49,206,847 |
| 2024-11-12 | 19.58 | 19.86 | 18.92 | 19.05 | -1.8% | 42,078 | 81,788,783 |
| 2024-11-11 | 19 | 19.42 | 18.77 | 19.4 | +3.14% | 43,747 | 83,638,922 |
| 2024-11-08 | 19.08 | 19.15 | 18.66 | 18.81 | -0.11% | 27,327 | 51,621,847 |
| 2024-11-07 | 18.46 | 18.83 | 18.38 | 18.83 | +1.78% | 22,707 | 42,375,617 |
| 2024-11-06 | 18.44 | 18.94 | 18.18 | 18.5 | +0.38% | 33,437 | 62,082,343 |
| 2024-11-05 | 17.77 | 18.48 | 17.53 | 18.43 | +4.42% | 34,459 | 62,650,870 |
| 2024-11-04 | 17.4 | 17.69 | 17.3 | 17.65 | +0.97% | 17,243 | 30,156,750 |
| 2024-11-01 | 17.67 | 18.6 | 17.45 | 17.48 | -1.08% | 31,491 | 56,339,005 |
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：