股票概览
19.47
-0.15%
-0.03
19.39
开盘价
19.85
最高价
18.89
最低价
202,304
成交量
数据更新至: 2024-11-29
技术指标
19.61
MA5 (5日均线)
20.38
MA10 (10日均线)
20.11
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 | 19.39 | 19.85 | 18.89 | 19.47 | -0.15% | 202,304 | 392,022,771 |
| 2024-11-28 | 19.72 | 19.95 | 19.4 | 19.5 | -1.12% | 137,098 | 268,352,531 |
| 2024-11-27 | 19.3 | 19.75 | 18.74 | 19.72 | +1.34% | 164,609 | 316,678,774 |
| 2024-11-26 | 19.74 | 20.15 | 19.41 | 19.46 | -2.16% | 151,991 | 300,163,075 |
| 2024-11-25 | 20.59 | 20.79 | 19.54 | 19.89 | -4.83% | 258,387 | 516,226,316 |
| 2024-11-22 | 22 | 22.34 | 20.76 | 20.9 | -7.4% | 412,665 | 886,581,666 |
| 2024-11-21 | 21.19 | 22.62 | 20.99 | 22.57 | +5.52% | 517,439 | 1,136,473,685 |
| 2024-11-20 | 22.75 | 22.76 | 21.08 | 21.39 | +2.69% | 583,669 | 1,267,360,912 |
| 2024-11-19 | 20.03 | 20.83 | 19.6 | 20.83 | +3.63% | 336,559 | 686,416,645 |
| 2024-11-18 | 20.37 | 21.14 | 19.8 | 20.1 | +0.65% | 371,888 | 757,690,183 |
| 2024-11-15 | 19.2 | 20.66 | 19.11 | 19.97 | +3.47% | 310,411 | 620,853,031 |
| 2024-11-14 | 19.99 | 20.08 | 19.25 | 19.3 | -3.45% | 152,355 | 299,467,057 |
| 2024-11-13 | 20.09 | 20.22 | 19.4 | 19.99 | -0.5% | 171,468 | 339,524,244 |
| 2024-11-12 | 20.88 | 20.95 | 19.87 | 20.09 | -2.9% | 288,765 | 588,046,367 |
| 2024-11-11 | 20.52 | 21.29 | 20.52 | 20.69 | +3.97% | 382,930 | 797,541,865 |
| 2024-11-08 | 20.09 | 20.53 | 19.8 | 19.9 | +1.07% | 324,930 | 652,773,109 |
| 2024-11-07 | 19.8 | 20.21 | 19.25 | 19.69 | -1.65% | 223,607 | 439,448,662 |
| 2024-11-06 | 19.9 | 20.75 | 19.7 | 20.02 | +0.86% | 320,722 | 646,294,954 |
| 2024-11-05 | 20 | 20.18 | 19.49 | 19.85 | +5.7% | 458,245 | 907,889,224 |
| 2024-11-04 | 17.06 | 18.78 | 17 | 18.78 | +10.02% | 171,504 | 312,609,740 |
| 2024-11-01 | 17.9 | 18 | 17.06 | 17.07 | -5.64% | 233,734 | 408,180,876 |
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：