股票概览
19.68
+2.55%
+0.49
19.48
开盘价
20.7
最高价
19.36
最低价
59,112
成交量
数据更新至: 2024-11-29
技术指标
18.99
MA5 (5日均线)
18.76
MA10 (10日均线)
18.66
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 | 19.48 | 20.7 | 19.36 | 19.68 | +2.55% | 59,112 | 118,119,146 |
| 2024-11-28 | 18.81 | 19.5 | 18.8 | 19.19 | +1.86% | 28,555 | 54,826,840 |
| 2024-11-27 | 18.7 | 18.92 | 17.94 | 18.84 | +1.51% | 19,024 | 35,126,776 |
| 2024-11-26 | 18.75 | 18.8 | 18.48 | 18.56 | -0.7% | 10,456 | 19,487,425 |
| 2024-11-25 | 18.37 | 18.7 | 18.27 | 18.69 | +1.96% | 12,639 | 23,390,960 |
| 2024-11-22 | 18.98 | 19.03 | 18.29 | 18.33 | -3.48% | 15,365 | 28,737,142 |
| 2024-11-21 | 18.8 | 19.09 | 18.7 | 18.99 | +0.8% | 16,108 | 30,486,222 |
| 2024-11-20 | 18.44 | 18.86 | 18.3 | 18.84 | +2.17% | 14,043 | 26,269,502 |
| 2024-11-19 | 18.15 | 18.44 | 18.03 | 18.44 | +2.16% | 11,817 | 21,533,336 |
| 2024-11-18 | 18.36 | 18.53 | 17.82 | 18.05 | -1.42% | 16,628 | 30,175,408 |
| 2024-11-15 | 18.6 | 18.86 | 18.25 | 18.31 | -1.08% | 13,282 | 24,746,644 |
| 2024-11-14 | 18.99 | 19.02 | 18.49 | 18.51 | -2.58% | 12,293 | 23,067,050 |
| 2024-11-13 | 18.9 | 19.02 | 18.52 | 19 | +0.8% | 14,393 | 27,126,011 |
| 2024-11-12 | 18.99 | 19.16 | 18.66 | 18.85 | -0.68% | 20,482 | 38,786,537 |
| 2024-11-11 | 18.87 | 18.98 | 18.57 | 18.98 | +1.82% | 19,718 | 37,098,803 |
| 2024-11-08 | 18.75 | 18.8 | 18.46 | 18.64 | +0.05% | 18,038 | 33,613,422 |
| 2024-11-07 | 18.2 | 18.63 | 18.16 | 18.63 | +1.8% | 18,525 | 34,229,982 |
| 2024-11-06 | 18.44 | 18.6 | 18.13 | 18.3 | -0.54% | 18,901 | 34,720,718 |
| 2024-11-05 | 18.09 | 18.4 | 17.91 | 18.4 | +2.28% | 19,565 | 35,607,289 |
| 2024-11-04 | 17.64 | 18 | 17.56 | 17.99 | +1.93% | 14,801 | 26,474,818 |
| 2024-11-01 | 18.3 | 18.46 | 17.6 | 17.65 | -4.08% | 27,570 | 49,286,942 |
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：