股票概览
19.38
+1.68%
+0.32
19.1
开盘价
19.67
最高价
19
最低价
39,102
成交量
数据更新至: 2024-11-29
技术指标
19.31
MA5 (5日均线)
19.35
MA10 (10日均线)
19.60
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 | 19.1 | 19.67 | 19 | 19.38 | +1.68% | 39,102 | 75,893,280 |
| 2024-11-28 | 19.51 | 19.51 | 19.02 | 19.06 | -1.75% | 23,168 | 44,598,987 |
| 2024-11-27 | 18.87 | 19.41 | 18.44 | 19.4 | +2.11% | 30,481 | 57,552,772 |
| 2024-11-26 | 19.47 | 19.68 | 18.95 | 19 | -3.55% | 33,197 | 64,055,200 |
| 2024-11-25 | 18.93 | 19.72 | 18.7 | 19.7 | +4.4% | 42,502 | 81,669,223 |
| 2024-11-22 | 19.72 | 19.72 | 18.78 | 18.87 | -4.31% | 40,036 | 77,306,183 |
| 2024-11-21 | 19.8 | 19.96 | 19.41 | 19.72 | -0.4% | 41,592 | 81,952,719 |
| 2024-11-20 | 19.77 | 19.9 | 19.51 | 19.8 | +0.76% | 39,414 | 77,644,620 |
| 2024-11-19 | 19.11 | 19.65 | 18.94 | 19.65 | +3.69% | 36,983 | 71,447,691 |
| 2024-11-18 | 19.8 | 19.97 | 18.8 | 18.95 | -3.46% | 49,396 | 94,619,456 |
| 2024-11-15 | 20.53 | 20.66 | 19.53 | 19.63 | -4.43% | 65,201 | 130,716,942 |
| 2024-11-14 | 20.93 | 22.2 | 20.41 | 20.54 | -0.77% | 90,617 | 191,827,555 |
| 2024-11-13 | 20.26 | 20.74 | 20 | 20.7 | +0.88% | 41,073 | 83,809,851 |
| 2024-11-12 | 21 | 21.29 | 20.2 | 20.52 | -1.44% | 70,993 | 147,529,949 |
| 2024-11-11 | 19.5 | 20.83 | 19.45 | 20.82 | +5.79% | 77,828 | 157,896,962 |
| 2024-11-08 | 20.11 | 20.31 | 19.6 | 19.68 | -1.06% | 58,042 | 115,308,970 |
| 2024-11-07 | 19.18 | 19.89 | 19.14 | 19.89 | +3.43% | 52,303 | 102,748,400 |
| 2024-11-06 | 19.2 | 19.67 | 19.1 | 19.23 | +0.89% | 58,712 | 113,991,850 |
| 2024-11-05 | 18.4 | 19.13 | 18.3 | 19.06 | +3.76% | 48,069 | 90,556,731 |
| 2024-11-04 | 18.15 | 18.53 | 18.05 | 18.37 | +1.89% | 31,793 | 58,162,566 |
| 2024-11-01 | 18.71 | 18.73 | 17.95 | 18.03 | -3.79% | 46,921 | 85,619,567 |
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：