股票概览
19.45
+0.1%
+0.02
19.52
开盘价
19.86
最高价
19.32
最低价
31,237
成交量
数据更新至: 2024-11-29
技术指标
19.27
MA5 (5日均线)
19.02
MA10 (10日均线)
18.71
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 | 19.52 | 19.86 | 19.32 | 19.45 | +0.1% | 31,237 | 61,136,302 |
| 2024-11-28 | 19.25 | 19.7 | 19.06 | 19.43 | +1.62% | 29,749 | 57,821,606 |
| 2024-11-27 | 19.1 | 19.29 | 18.65 | 19.12 | 0% | 21,598 | 41,090,276 |
| 2024-11-26 | 19.25 | 19.5 | 18.94 | 19.12 | -0.68% | 21,563 | 41,383,229 |
| 2024-11-25 | 18.9 | 19.4 | 18.85 | 19.25 | +1.58% | 24,498 | 46,925,078 |
| 2024-11-22 | 19.27 | 19.46 | 18.84 | 18.95 | -1.66% | 27,407 | 52,405,935 |
| 2024-11-21 | 19.15 | 19.42 | 18.91 | 19.27 | +0.63% | 30,523 | 58,632,063 |
| 2024-11-20 | 18.74 | 19.39 | 18.58 | 19.15 | +2.13% | 36,788 | 70,392,343 |
| 2024-11-19 | 17.87 | 18.8 | 17.87 | 18.75 | +5.81% | 28,087 | 51,901,430 |
| 2024-11-18 | 18.15 | 18.33 | 17.52 | 17.72 | -2.15% | 14,772 | 26,446,730 |
| 2024-11-15 | 18.58 | 18.77 | 18.08 | 18.11 | -1.95% | 14,057 | 25,939,856 |
| 2024-11-14 | 19.02 | 19.07 | 18.4 | 18.47 | -2.89% | 14,067 | 26,334,025 |
| 2024-11-13 | 18.95 | 19.04 | 18.38 | 19.02 | +0.85% | 15,952 | 29,961,616 |
| 2024-11-12 | 19.08 | 19.36 | 18.71 | 18.86 | -0.89% | 27,967 | 53,369,260 |
| 2024-11-11 | 18.4 | 19.07 | 18.35 | 19.03 | +3.76% | 31,236 | 58,580,013 |
| 2024-11-08 | 18.52 | 18.64 | 18.19 | 18.34 | 0% | 20,049 | 36,823,763 |
| 2024-11-07 | 17.86 | 18.38 | 17.86 | 18.34 | +1.78% | 20,826 | 37,886,022 |
| 2024-11-06 | 18.15 | 18.26 | 17.82 | 18.02 | -0.33% | 20,035 | 36,221,055 |
| 2024-11-05 | 17.99 | 18.3 | 17.7 | 18.08 | +1.74% | 20,134 | 36,250,061 |
| 2024-11-04 | 17.1 | 17.77 | 17.1 | 17.77 | +2.95% | 12,530 | 22,109,874 |
| 2024-11-01 | 18.01 | 18.01 | 17.21 | 17.26 | -2.71% | 16,943 | 29,625,406 |
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：