股票概览
19.21
+2.34%
+0.44
18.77
开盘价
19.46
最高价
18.77
最低价
254,303
成交量
数据更新至: 2024-11-29
技术指标
18.71
MA5 (5日均线)
18.78
MA10 (10日均线)
19.37
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 | 18.77 | 19.46 | 18.77 | 19.21 | +2.34% | 254,303 | 488,393,187 |
| 2024-11-28 | 18.89 | 19.16 | 18.73 | 18.77 | -0.69% | 155,071 | 293,148,728 |
| 2024-11-27 | 18.48 | 18.99 | 18.04 | 18.9 | +1.83% | 207,764 | 386,094,744 |
| 2024-11-26 | 18.1 | 19.13 | 18.04 | 18.56 | +2.54% | 279,588 | 521,884,533 |
| 2024-11-25 | 17.91 | 18.3 | 17.83 | 18.1 | +0.61% | 158,008 | 285,167,521 |
| 2024-11-22 | 19.08 | 19.18 | 17.92 | 17.99 | -5.76% | 253,989 | 471,216,161 |
| 2024-11-21 | 19.09 | 19.19 | 18.87 | 19.09 | -0.68% | 162,762 | 309,578,037 |
| 2024-11-20 | 19.06 | 19.24 | 18.79 | 19.22 | +0.89% | 215,691 | 410,008,617 |
| 2024-11-19 | 18.96 | 19.08 | 18.46 | 19.05 | +0.9% | 180,784 | 340,129,346 |
| 2024-11-18 | 19.25 | 19.45 | 18.7 | 18.88 | -1.82% | 212,649 | 404,519,392 |
| 2024-11-15 | 19.72 | 19.97 | 19.22 | 19.23 | -2.68% | 195,264 | 383,034,463 |
| 2024-11-14 | 20.2 | 20.4 | 19.71 | 19.76 | -3.09% | 219,056 | 439,610,371 |
| 2024-11-13 | 20.54 | 20.75 | 20.23 | 20.39 | -2.35% | 255,399 | 523,142,040 |
| 2024-11-12 | 21 | 21.48 | 20.59 | 20.88 | -0.33% | 378,085 | 795,250,913 |
| 2024-11-11 | 20.4 | 20.96 | 20.22 | 20.95 | -1.92% | 499,871 | 1,027,223,422 |
| 2024-11-08 | 21.95 | 22.25 | 20.93 | 21.36 | +2.2% | 844,633 | 1,818,585,141 |
| 2024-11-07 | 19.01 | 20.9 | 19 | 20.9 | +10% | 343,564 | 700,957,404 |
| 2024-11-06 | 18.85 | 19.37 | 18.7 | 19 | +0.85% | 290,160 | 550,185,708 |
| 2024-11-05 | 18.35 | 18.87 | 18.13 | 18.84 | +2.45% | 301,391 | 563,413,122 |
| 2024-11-04 | 17.95 | 18.48 | 17.93 | 18.39 | +2.74% | 244,349 | 445,349,762 |
| 2024-11-01 | 17.88 | 18.27 | 17.65 | 17.9 | +0.11% | 226,596 | 407,399,165 |
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：