股票概览
19.29
+5.07%
+0.93
18.75
开盘价
19.56
最高价
18.57
最低价
230,168
成交量
数据更新至: 2024-11-29
技术指标
18.71
MA5 (5日均线)
18.52
MA10 (10日均线)
18.76
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 | 18.75 | 19.56 | 18.57 | 19.29 | +5.07% | 230,168 | 440,674,877 |
| 2024-11-28 | 19 | 19.5 | 18.31 | 18.36 | -1.71% | 160,154 | 304,395,873 |
| 2024-11-27 | 18.01 | 18.68 | 17.3 | 18.68 | -0.16% | 155,716 | 277,661,055 |
| 2024-11-26 | 19.48 | 20.4 | 18.71 | 18.71 | +1.14% | 236,629 | 457,473,954 |
| 2024-11-25 | 17.94 | 18.55 | 17.32 | 18.5 | +3.06% | 131,228 | 236,322,878 |
| 2024-11-22 | 18.8 | 19.59 | 17.87 | 17.95 | -6.17% | 189,140 | 355,504,243 |
| 2024-11-21 | 18.62 | 19.45 | 18.16 | 19.13 | +3.02% | 204,582 | 384,587,360 |
| 2024-11-20 | 18.26 | 18.87 | 18.09 | 18.57 | +1.09% | 145,416 | 269,530,834 |
| 2024-11-19 | 17.88 | 18.37 | 17.37 | 18.37 | +4.32% | 126,644 | 225,709,058 |
| 2024-11-18 | 18.8 | 19.2 | 17.2 | 17.61 | -6.87% | 175,578 | 312,867,037 |
| 2024-11-15 | 19.83 | 20.53 | 18.87 | 18.91 | -5.07% | 258,551 | 511,364,690 |
| 2024-11-14 | 21.02 | 21.25 | 19.8 | 19.92 | -6.52% | 258,539 | 527,411,525 |
| 2024-11-13 | 22.83 | 22.83 | 20.89 | 21.31 | -7.55% | 426,304 | 920,805,390 |
| 2024-11-12 | 19.7 | 23.05 | 19.5 | 23.05 | +19.99% | 210,833 | 471,213,011 |
| 2024-11-11 | 18.1 | 19.21 | 17.97 | 19.21 | +6.13% | 179,795 | 336,799,913 |
| 2024-11-08 | 18.67 | 18.88 | 17.97 | 18.1 | -2.64% | 168,792 | 308,515,100 |
| 2024-11-07 | 17.62 | 18.77 | 17.27 | 18.59 | +5.45% | 230,425 | 423,381,542 |
| 2024-11-06 | 17.23 | 18.35 | 17.23 | 17.63 | +3.52% | 188,862 | 336,239,563 |
| 2024-11-05 | 16.17 | 17.06 | 16.02 | 17.03 | +5.12% | 116,007 | 194,836,702 |
| 2024-11-04 | 16 | 16.35 | 15.6 | 16.2 | +3.58% | 94,300 | 151,555,438 |
| 2024-11-01 | 17.46 | 17.55 | 15.57 | 15.64 | -11.44% | 194,272 | 316,291,583 |
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：