股票概览
19.23
+0.79%
+0.15
19.03
开盘价
19.29
最高价
18.6
最低价
224,442
成交量
数据更新至: 2024-11-29
技术指标
19.13
MA5 (5日均线)
19.51
MA10 (10日均线)
20.55
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 | 19.03 | 19.29 | 18.6 | 19.23 | +0.79% | 224,442 | 426,732,614 |
| 2024-11-28 | 19.2 | 19.72 | 18.9 | 19.08 | -0.73% | 223,631 | 428,860,123 |
| 2024-11-27 | 18.61 | 19.22 | 18.08 | 19.22 | +3% | 259,928 | 487,145,131 |
| 2024-11-26 | 19.37 | 19.64 | 18.59 | 18.66 | -4.11% | 250,544 | 475,434,933 |
| 2024-11-25 | 18.93 | 19.46 | 18.56 | 19.46 | +2.69% | 256,802 | 487,583,886 |
| 2024-11-22 | 20.71 | 20.95 | 18.95 | 18.95 | -10.19% | 412,240 | 818,865,885 |
| 2024-11-21 | 20.4 | 21.2 | 19.81 | 21.1 | +3.69% | 423,258 | 870,389,916 |
| 2024-11-20 | 19.8 | 20.61 | 19.6 | 20.35 | +2.42% | 336,239 | 675,334,618 |
| 2024-11-19 | 19.33 | 20.09 | 19.12 | 19.87 | +3.54% | 365,014 | 715,908,523 |
| 2024-11-18 | 19.55 | 20.21 | 18.61 | 19.19 | -1.59% | 460,672 | 892,088,478 |
| 2024-11-15 | 20.62 | 21.22 | 19.48 | 19.5 | -5.39% | 473,801 | 963,937,898 |
| 2024-11-14 | 21.66 | 22.08 | 20.5 | 20.61 | -6.1% | 426,851 | 901,919,747 |
| 2024-11-13 | 23 | 23.1 | 21.58 | 21.95 | -7.58% | 603,807 | 1,339,742,360 |
| 2024-11-12 | 22.38 | 25.36 | 22.21 | 23.75 | +6.03% | 915,016 | 2,152,939,979 |
| 2024-11-11 | 21.72 | 22.77 | 21.63 | 22.4 | +1.96% | 442,663 | 984,068,413 |
| 2024-11-08 | 21.66 | 22.58 | 21.66 | 21.97 | +1.85% | 497,262 | 1,096,555,080 |
| 2024-11-07 | 21.05 | 21.77 | 20.8 | 21.57 | +0.51% | 356,013 | 760,208,355 |
| 2024-11-06 | 21.28 | 22.43 | 21.22 | 21.46 | +0.37% | 471,595 | 1,026,986,964 |
| 2024-11-05 | 21.19 | 21.85 | 21.03 | 21.38 | +0.14% | 403,938 | 866,817,024 |
| 2024-11-04 | 21.5 | 22.23 | 20.94 | 21.35 | +3.84% | 429,599 | 923,557,407 |
| 2024-11-01 | 22.9 | 23.18 | 20.51 | 20.56 | -11.3% | 663,268 | 1,413,499,414 |
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：