股票概览
19.86
+3.6%
+0.69
20.77
开盘价
21.28
最高价
19.58
最低价
102,357
成交量
数据更新至: 2024-11-29
技术指标
19.09
MA5 (5日均线)
18.99
MA10 (10日均线)
19.20
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 | 20.77 | 21.28 | 19.58 | 19.86 | +3.6% | 102,357 | 205,947,116 |
| 2024-11-28 | 19.15 | 19.67 | 19 | 19.17 | -0.42% | 52,677 | 102,226,440 |
| 2024-11-27 | 18.39 | 19.3 | 17.81 | 19.25 | +4.85% | 55,292 | 103,967,943 |
| 2024-11-26 | 18.71 | 18.87 | 18.33 | 18.36 | -2.39% | 21,999 | 40,753,503 |
| 2024-11-25 | 18.32 | 18.82 | 18.1 | 18.81 | +2.79% | 28,799 | 53,333,497 |
| 2024-11-22 | 19.52 | 19.52 | 18.3 | 18.3 | -5.91% | 34,275 | 65,146,120 |
| 2024-11-21 | 19.38 | 19.6 | 19.09 | 19.45 | +0.31% | 32,284 | 62,491,204 |
| 2024-11-20 | 18.99 | 19.43 | 18.87 | 19.39 | +2.32% | 35,929 | 69,241,950 |
| 2024-11-19 | 18.4 | 18.96 | 18.31 | 18.95 | +3.33% | 28,455 | 52,992,832 |
| 2024-11-18 | 19.11 | 19.37 | 18 | 18.34 | -3.88% | 42,495 | 78,198,542 |
| 2024-11-15 | 20 | 20.1 | 19.07 | 19.08 | -3.05% | 49,864 | 97,664,992 |
| 2024-11-14 | 20.09 | 20.79 | 19.64 | 19.68 | -2.09% | 70,971 | 144,079,162 |
| 2024-11-13 | 20.1 | 20.33 | 19.55 | 20.1 | 0% | 48,194 | 96,179,920 |
| 2024-11-12 | 19.9 | 20.44 | 19.7 | 20.1 | +1.06% | 75,151 | 150,326,180 |
| 2024-11-11 | 19.49 | 19.89 | 19.35 | 19.89 | +2.16% | 61,046 | 119,877,893 |
| 2024-11-08 | 19.84 | 20.2 | 19.47 | 19.47 | -1.86% | 83,804 | 165,271,978 |
| 2024-11-07 | 19.4 | 20.39 | 19.1 | 19.84 | +4.31% | 98,359 | 193,595,642 |
| 2024-11-06 | 19.27 | 19.79 | 18.85 | 19.02 | +1.66% | 85,270 | 164,651,394 |
| 2024-11-05 | 18.11 | 18.89 | 18.11 | 18.71 | +3.09% | 56,549 | 104,484,869 |
| 2024-11-04 | 17.64 | 18.31 | 17.64 | 18.15 | +1.4% | 39,462 | 71,468,020 |
| 2024-11-01 | 19.17 | 19.44 | 17.81 | 17.9 | -7.06% | 75,637 | 138,498,034 |
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：