股票概览
19.54
+5.39%
+1
18.5
开盘价
19.7
最高价
18.33
最低价
116,748
成交量
数据更新至: 2024-11-29
技术指标
19.04
MA5 (5日均线)
19.88
MA10 (10日均线)
20.51
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 | 18.5 | 19.7 | 18.33 | 19.54 | +5.39% | 116,748 | 224,579,395 |
| 2024-11-28 | 19 | 19 | 18.44 | 18.54 | -2.73% | 67,788 | 126,595,496 |
| 2024-11-27 | 18.81 | 19.06 | 18.13 | 19.06 | +1.33% | 72,422 | 134,146,073 |
| 2024-11-26 | 19.34 | 19.62 | 18.71 | 18.81 | -2.23% | 71,305 | 136,449,673 |
| 2024-11-25 | 19.68 | 19.94 | 18.83 | 19.24 | -2.24% | 107,529 | 206,741,964 |
| 2024-11-22 | 20.55 | 20.97 | 19.57 | 19.68 | -5.93% | 117,407 | 238,729,393 |
| 2024-11-21 | 21.08 | 21.57 | 20.61 | 20.92 | -1.78% | 119,746 | 252,323,510 |
| 2024-11-20 | 20.25 | 21.58 | 19.89 | 21.3 | +4% | 156,558 | 325,284,325 |
| 2024-11-19 | 21.1 | 21.1 | 19.07 | 20.48 | -3.31% | 167,845 | 333,262,669 |
| 2024-11-18 | 20.93 | 22.01 | 20.91 | 21.18 | +1.05% | 231,129 | 496,376,854 |
| 2024-11-15 | 20.58 | 20.98 | 20.04 | 20.96 | +1.45% | 125,163 | 258,258,494 |
| 2024-11-14 | 20.31 | 20.78 | 20 | 20.66 | +0.93% | 114,627 | 234,176,441 |
| 2024-11-13 | 20.78 | 20.91 | 19.89 | 20.47 | -2.71% | 127,528 | 259,114,834 |
| 2024-11-12 | 21.55 | 21.76 | 20.62 | 21.04 | -2.59% | 135,809 | 287,765,785 |
| 2024-11-11 | 20.71 | 21.71 | 20.71 | 21.6 | +2.56% | 161,922 | 345,690,374 |
| 2024-11-08 | 21.1 | 22.17 | 20.95 | 21.06 | -0.66% | 223,646 | 482,480,545 |
| 2024-11-07 | 21.41 | 21.77 | 20.49 | 21.2 | -2.62% | 255,273 | 536,300,295 |
| 2024-11-06 | 22.47 | 23.93 | 21.62 | 21.77 | -4.48% | 401,670 | 909,808,854 |
| 2024-11-05 | 19.89 | 23.93 | 19.77 | 22.79 | +14.24% | 436,145 | 956,760,070 |
| 2024-11-04 | 18.51 | 20.03 | 18.45 | 19.95 | +5.56% | 233,970 | 454,346,098 |
| 2024-11-01 | 20.42 | 20.64 | 18.6 | 18.9 | -10.26% | 328,169 | 637,100,957 |
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：