股票概览
19.23
+2.29%
+0.43
18.88
开盘价
19.53
最高价
18.6
最低价
303,063
成交量
数据更新至: 2024-11-29
技术指标
18.59
MA5 (5日均线)
18.65
MA10 (10日均线)
19.37
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 | 18.88 | 19.53 | 18.6 | 19.23 | +2.29% | 303,063 | 582,128,410 |
| 2024-11-28 | 19.1 | 19.48 | 18.73 | 18.8 | -1.57% | 288,059 | 549,701,923 |
| 2024-11-27 | 17.59 | 19.24 | 17.24 | 19.1 | +7.97% | 423,936 | 782,472,021 |
| 2024-11-26 | 18.13 | 18.59 | 17.6 | 17.69 | -2.48% | 188,823 | 340,605,214 |
| 2024-11-25 | 18.04 | 18.26 | 17.53 | 18.14 | +1% | 212,541 | 378,615,910 |
| 2024-11-22 | 18.81 | 19.49 | 17.96 | 17.96 | -5.47% | 343,021 | 644,124,252 |
| 2024-11-21 | 19.4 | 19.43 | 18.69 | 19 | -2.61% | 344,417 | 657,078,630 |
| 2024-11-20 | 18.57 | 20.36 | 18.5 | 19.51 | +4.05% | 540,829 | 1,056,838,490 |
| 2024-11-19 | 18.58 | 18.75 | 17.76 | 18.75 | +2.12% | 277,805 | 507,913,037 |
| 2024-11-18 | 18.85 | 19.09 | 17.58 | 18.36 | -2.65% | 343,126 | 624,969,075 |
| 2024-11-15 | 20 | 20.15 | 18.83 | 18.86 | -5.79% | 383,258 | 744,795,671 |
| 2024-11-14 | 20.89 | 20.93 | 19.99 | 20.02 | -4.07% | 370,360 | 754,930,236 |
| 2024-11-13 | 20.88 | 22.1 | 20.49 | 20.87 | -2.57% | 507,634 | 1,075,698,865 |
| 2024-11-12 | 21.76 | 22.94 | 20.88 | 21.42 | -1.24% | 689,833 | 1,511,968,639 |
| 2024-11-11 | 21.54 | 22.2 | 20.51 | 21.69 | +2.8% | 792,595 | 1,703,641,216 |
| 2024-11-08 | 19.96 | 22.78 | 19.96 | 21.1 | +5.76% | 839,676 | 1,797,836,548 |
| 2024-11-07 | 19.3 | 20.85 | 19.1 | 19.95 | +2.1% | 612,237 | 1,226,651,252 |
| 2024-11-06 | 19.4 | 20.68 | 18.8 | 19.54 | +1.45% | 754,746 | 1,478,198,428 |
| 2024-11-05 | 18.18 | 19.56 | 18.05 | 19.26 | +6% | 504,636 | 956,366,239 |
| 2024-11-04 | 17.41 | 18.3 | 17.41 | 18.17 | +3.59% | 309,125 | 556,092,911 |
| 2024-11-01 | 19.21 | 19.3 | 17.45 | 17.54 | -9.17% | 541,684 | 979,392,267 |
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：