股票概览
19.13
+1.97%
+0.37
18.8
开盘价
19.23
最高价
18.35
最低价
49,298
成交量
数据更新至: 2024-11-29
技术指标
18.82
MA5 (5日均线)
19.45
MA10 (10日均线)
18.75
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 | 18.8 | 19.23 | 18.35 | 19.13 | +1.97% | 49,298 | 93,244,053 |
| 2024-11-28 | 18.23 | 19.08 | 18.01 | 18.76 | +2.63% | 47,321 | 88,093,934 |
| 2024-11-27 | 18.4 | 18.43 | 17.65 | 18.28 | -0.6% | 42,744 | 77,256,709 |
| 2024-11-26 | 19.43 | 19.79 | 18.24 | 18.39 | -5.93% | 64,947 | 122,195,060 |
| 2024-11-25 | 19.1 | 19.92 | 19.1 | 19.55 | +1.4% | 46,681 | 90,800,688 |
| 2024-11-22 | 20.4 | 21.28 | 19.26 | 19.28 | -6% | 89,291 | 182,161,999 |
| 2024-11-21 | 21.47 | 21.48 | 20.21 | 20.51 | -1.58% | 62,028 | 128,768,307 |
| 2024-11-20 | 20.99 | 21.2 | 20.12 | 20.84 | +1.76% | 129,825 | 271,457,131 |
| 2024-11-19 | 19.19 | 20.53 | 18.89 | 20.48 | +6.17% | 75,908 | 149,581,667 |
| 2024-11-18 | 19.95 | 19.96 | 18.9 | 19.29 | -2.87% | 81,131 | 156,298,361 |
| 2024-11-15 | 20.36 | 20.78 | 19.82 | 19.86 | -2.5% | 107,397 | 216,922,383 |
| 2024-11-14 | 21 | 21.49 | 20.12 | 20.37 | -3% | 156,362 | 325,683,454 |
| 2024-11-13 | 20.19 | 21.79 | 19.58 | 21 | +6.01% | 315,463 | 656,806,562 |
| 2024-11-12 | 18.51 | 19.81 | 18.37 | 19.81 | +9.99% | 118,942 | 230,759,191 |
| 2024-11-11 | 16.3 | 18.01 | 16.16 | 18.01 | +10.02% | 131,885 | 230,635,562 |
| 2024-11-08 | 16.85 | 17.25 | 16.32 | 16.37 | -2.39% | 69,192 | 115,249,099 |
| 2024-11-07 | 16.37 | 16.77 | 16.12 | 16.77 | +0.36% | 68,026 | 112,261,920 |
| 2024-11-06 | 15.81 | 17.28 | 15.81 | 16.71 | +5.63% | 109,178 | 181,759,058 |
| 2024-11-05 | 15.88 | 15.99 | 15.71 | 15.82 | +0.06% | 48,679 | 77,135,588 |
| 2024-11-04 | 15.69 | 16.14 | 15.61 | 15.81 | -0.82% | 49,261 | 77,975,688 |
| 2024-11-01 | 16.16 | 16.3 | 15.6 | 15.94 | -1.85% | 55,097 | 87,863,809 |
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：