股票概览
19.16
+1.38%
+0.26
19.09
开盘价
19.37
最高价
18.94
最低价
40,430
成交量
数据更新至: 2024-11-29
技术指标
19.47
MA5 (5日均线)
20.31
MA10 (10日均线)
21.07
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 | 19.09 | 19.37 | 18.94 | 19.16 | +1.38% | 40,430 | 77,413,361 |
| 2024-11-28 | 19.81 | 20.01 | 18.8 | 18.9 | -4.5% | 69,010 | 132,573,932 |
| 2024-11-27 | 20.16 | 20.34 | 19.54 | 19.79 | -1.98% | 54,010 | 107,435,033 |
| 2024-11-26 | 19.05 | 20.71 | 19.02 | 20.19 | +4.61% | 99,358 | 197,777,290 |
| 2024-11-25 | 21.63 | 21.66 | 19.07 | 19.3 | -6.9% | 115,718 | 230,222,562 |
| 2024-11-22 | 22.16 | 22.16 | 20.68 | 20.73 | -8.27% | 125,588 | 267,969,356 |
| 2024-11-21 | 21.16 | 22.68 | 20.83 | 22.6 | +6.75% | 131,559 | 286,050,914 |
| 2024-11-20 | 20.88 | 21.19 | 20.53 | 21.17 | +0.52% | 73,121 | 153,237,533 |
| 2024-11-19 | 20 | 21.1 | 19.38 | 21.06 | +4.52% | 145,811 | 293,057,764 |
| 2024-11-18 | 22.18 | 23.2 | 20.01 | 20.15 | -9.36% | 204,274 | 441,646,061 |
| 2024-11-15 | 22.65 | 23.4 | 22.23 | 22.23 | -3.01% | 83,325 | 190,314,030 |
| 2024-11-14 | 22.15 | 24.19 | 22.15 | 22.92 | +3.06% | 132,814 | 308,593,073 |
| 2024-11-13 | 22.2 | 22.4 | 21.47 | 22.24 | +0.18% | 48,800 | 106,857,160 |
| 2024-11-12 | 23.04 | 23.45 | 22 | 22.2 | -3.9% | 92,280 | 210,062,454 |
| 2024-11-11 | 21.55 | 23.15 | 21.55 | 23.1 | +5.43% | 83,429 | 189,660,639 |
| 2024-11-08 | 22.14 | 22.26 | 21.5 | 21.91 | -0.63% | 70,512 | 154,238,835 |
| 2024-11-07 | 21 | 22.5 | 20.41 | 22.05 | +4.65% | 102,899 | 222,501,188 |
| 2024-11-06 | 20.3 | 21.23 | 19.97 | 21.07 | +3.79% | 114,041 | 234,438,812 |
| 2024-11-05 | 20.37 | 20.6 | 19.57 | 20.3 | -0.44% | 115,370 | 231,103,955 |
| 2024-11-04 | 20.05 | 21.48 | 20.05 | 20.39 | -2.67% | 81,975 | 170,156,721 |
| 2024-11-01 | 22.02 | 22.59 | 20.44 | 20.95 | -7.75% | 190,708 | 404,674,445 |
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：