股票概览
17.86
+2.29%
+0.4
17.46
开盘价
18
最高价
17.42
最低价
54,772
成交量
数据更新至: 2024-11-29
技术指标
17.44
MA5 (5日均线)
17.75
MA10 (10日均线)
18.13
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 | 17.46 | 18 | 17.42 | 17.86 | +2.29% | 54,772 | 97,454,706 |
| 2024-11-28 | 17.46 | 17.58 | 17.3 | 17.46 | 0% | 41,333 | 72,193,516 |
| 2024-11-27 | 17.12 | 17.48 | 16.82 | 17.46 | +2.05% | 54,468 | 93,288,078 |
| 2024-11-26 | 17.24 | 17.42 | 17.01 | 17.11 | -1.1% | 49,257 | 84,941,559 |
| 2024-11-25 | 17.5 | 17.6 | 17.13 | 17.3 | -0.97% | 55,833 | 96,970,358 |
| 2024-11-22 | 18.21 | 18.21 | 17.46 | 17.47 | -4.12% | 76,711 | 136,344,991 |
| 2024-11-21 | 18.35 | 18.35 | 18.13 | 18.22 | -0.71% | 41,458 | 75,411,198 |
| 2024-11-20 | 18.23 | 18.41 | 18.05 | 18.35 | +0.33% | 52,466 | 95,677,298 |
| 2024-11-19 | 18.05 | 18.29 | 17.88 | 18.29 | +1.5% | 49,457 | 89,374,795 |
| 2024-11-18 | 18.38 | 18.38 | 18 | 18.02 | -1.42% | 54,574 | 99,110,283 |
| 2024-11-15 | 18.55 | 18.71 | 18.27 | 18.28 | -1.51% | 51,226 | 94,856,878 |
| 2024-11-14 | 19.1 | 19.2 | 18.52 | 18.56 | -2.83% | 67,458 | 127,255,982 |
| 2024-11-13 | 19.13 | 19.35 | 18.89 | 19.1 | -0.47% | 77,751 | 148,453,358 |
| 2024-11-12 | 19.15 | 19.67 | 18.97 | 19.19 | +0.21% | 131,515 | 254,337,625 |
| 2024-11-11 | 18.58 | 19.22 | 18.58 | 19.15 | +3.12% | 129,632 | 243,506,825 |
| 2024-11-08 | 18.9 | 18.98 | 18.37 | 18.57 | +1.7% | 130,248 | 242,464,672 |
| 2024-11-07 | 17.81 | 18.29 | 17.74 | 18.26 | +1.67% | 108,468 | 196,449,986 |
| 2024-11-06 | 18.32 | 18.36 | 17.78 | 17.96 | -1.91% | 135,319 | 243,271,928 |
| 2024-11-05 | 17.73 | 18.33 | 17.45 | 18.31 | +3.15% | 137,506 | 246,116,055 |
| 2024-11-04 | 18.3 | 18.3 | 17.62 | 17.75 | -2.53% | 124,640 | 222,282,987 |
| 2024-11-01 | 18.01 | 18.54 | 17.96 | 18.21 | +0.5% | 80,752 | 147,385,309 |
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：