股票概览
18.6
+0.32%
+0.06
18.54
开盘价
18.85
最高价
18.17
最低价
5,461
成交量
数据更新至: 2024-11-29
技术指标
18.48
MA5 (5日均线)
18.45
MA10 (10日均线)
18.53
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 | 18.54 | 18.85 | 18.17 | 18.6 | +0.32% | 5,461 | 10,125,327 |
| 2024-11-28 | 18.43 | 18.82 | 18.43 | 18.54 | +0.43% | 4,262 | 7,938,363 |
| 2024-11-27 | 17.94 | 18.47 | 17.23 | 18.46 | +2.38% | 6,262 | 11,183,441 |
| 2024-11-26 | 18.78 | 18.78 | 17.89 | 18.03 | -3.84% | 5,464 | 9,958,868 |
| 2024-11-25 | 18.05 | 18.75 | 17.77 | 18.75 | +3.88% | 7,053 | 12,902,242 |
| 2024-11-22 | 19.11 | 19.29 | 17.83 | 18.05 | -5.55% | 7,265 | 13,482,457 |
| 2024-11-21 | 19.1 | 19.3 | 18.62 | 19.11 | +0.68% | 6,434 | 12,188,236 |
| 2024-11-20 | 18.51 | 19.05 | 18.2 | 18.98 | +4.06% | 8,679 | 16,241,301 |
| 2024-11-19 | 17.58 | 18.25 | 17.58 | 18.24 | +2.64% | 5,959 | 10,681,733 |
| 2024-11-18 | 18.62 | 18.62 | 17.55 | 17.77 | -3.48% | 8,932 | 16,127,454 |
| 2024-11-15 | 18.7 | 18.91 | 18.12 | 18.41 | -2.02% | 6,719 | 12,521,983 |
| 2024-11-14 | 19.65 | 19.78 | 18.71 | 18.79 | -3.44% | 6,148 | 11,734,346 |
| 2024-11-13 | 19.26 | 19.66 | 18.72 | 19.46 | +1.51% | 6,817 | 13,025,148 |
| 2024-11-12 | 19.43 | 19.8 | 18.97 | 19.17 | -0.67% | 9,045 | 17,412,731 |
| 2024-11-11 | 18.62 | 19.45 | 18.5 | 19.3 | +3.99% | 10,844 | 20,776,658 |
| 2024-11-08 | 18.42 | 18.78 | 18.22 | 18.56 | +1.92% | 7,569 | 14,007,864 |
| 2024-11-07 | 18.02 | 18.28 | 17.9 | 18.21 | +0.77% | 6,426 | 11,621,669 |
| 2024-11-06 | 18.44 | 18.44 | 18 | 18.07 | -0.99% | 6,448 | 11,738,916 |
| 2024-11-05 | 17.57 | 18.26 | 17.57 | 18.25 | +2.82% | 7,612 | 13,679,974 |
| 2024-11-04 | 17.06 | 17.78 | 17.06 | 17.75 | +3.08% | 4,876 | 8,535,055 |
| 2024-11-01 | 17.72 | 18.1 | 17.2 | 17.22 | -2.82% | 8,578 | 15,026,022 |
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：