股票概览
18.51
+1.48%
+0.27
18.1
开盘价
18.61
最高价
17.84
最低价
14,255
成交量
数据更新至: 2024-11-29
技术指标
18.33
MA5 (5日均线)
18.48
MA10 (10日均线)
18.88
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 | 18.61 | 17.84 | 18.51 | +1.48% | 14,255 | 26,094,094 |
| 2024-11-28 | 18.5 | 18.5 | 18.1 | 18.24 | -0.44% | 9,665 | 17,615,843 |
| 2024-11-27 | 18.07 | 18.32 | 17.24 | 18.32 | +1.22% | 13,235 | 23,581,008 |
| 2024-11-26 | 18.46 | 18.73 | 17.96 | 18.1 | -2.16% | 12,747 | 23,255,026 |
| 2024-11-25 | 18.05 | 18.55 | 18.02 | 18.5 | +2.49% | 16,051 | 29,394,942 |
| 2024-11-22 | 19.02 | 19.06 | 18.01 | 18.05 | -5.2% | 17,464 | 32,238,789 |
| 2024-11-21 | 19.2 | 19.34 | 18.67 | 19.04 | +0.32% | 16,292 | 30,931,126 |
| 2024-11-20 | 18.8 | 19 | 18.65 | 18.98 | +1.23% | 15,027 | 28,317,714 |
| 2024-11-19 | 18.27 | 18.75 | 18.08 | 18.75 | +2.57% | 15,561 | 28,679,204 |
| 2024-11-18 | 19.44 | 19.5 | 18.15 | 18.28 | -5.04% | 15,459 | 28,637,833 |
| 2024-11-15 | 19.22 | 19.51 | 19 | 19.25 | 0% | 16,725 | 32,194,125 |
| 2024-11-14 | 19.73 | 19.91 | 19.05 | 19.25 | -3.12% | 17,445 | 33,796,705 |
| 2024-11-13 | 20.32 | 20.34 | 19.49 | 19.87 | -2.69% | 22,465 | 44,455,552 |
| 2024-11-12 | 21.16 | 21.16 | 19.94 | 20.42 | -3.63% | 34,680 | 70,804,193 |
| 2024-11-11 | 19.7 | 21.72 | 19.28 | 21.19 | +7.78% | 55,860 | 114,489,748 |
| 2024-11-08 | 18.84 | 20.19 | 18.68 | 19.66 | +5.53% | 49,331 | 96,654,415 |
| 2024-11-07 | 18.78 | 19.05 | 18.42 | 18.63 | -1.27% | 35,269 | 65,683,803 |
| 2024-11-06 | 19.15 | 20.26 | 18.75 | 18.87 | +0.8% | 57,453 | 111,905,294 |
| 2024-11-05 | 17.36 | 18.99 | 17.36 | 18.72 | +10.25% | 44,836 | 82,168,409 |
| 2024-11-04 | 16.4 | 17.02 | 16.4 | 16.98 | +2.1% | 11,962 | 20,149,822 |
| 2024-11-01 | 16.93 | 17.55 | 16.4 | 16.63 | -3.03% | 22,900 | 38,616,100 |
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：