股票概览
19.16
+2.84%
+0.53
18.63
开盘价
19.26
最高价
18.4
最低价
54,890
成交量
数据更新至: 2024-11-29
技术指标
18.62
MA5 (5日均线)
18.90
MA10 (10日均线)
19.77
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 | 18.63 | 19.26 | 18.4 | 19.16 | +2.84% | 54,890 | 103,963,423 |
| 2024-11-28 | 18.79 | 19.13 | 18.61 | 18.63 | -0.8% | 48,383 | 91,288,473 |
| 2024-11-27 | 18.06 | 18.9 | 17.48 | 18.78 | +3.59% | 58,108 | 105,391,860 |
| 2024-11-26 | 18.29 | 18.63 | 18 | 18.13 | -1.47% | 36,948 | 67,609,757 |
| 2024-11-25 | 18.51 | 18.7 | 17.98 | 18.4 | +0.05% | 49,746 | 90,479,223 |
| 2024-11-22 | 19.36 | 19.55 | 18.39 | 18.39 | -5.35% | 67,337 | 127,538,605 |
| 2024-11-21 | 19.73 | 19.98 | 19.02 | 19.43 | -1.22% | 49,426 | 96,587,046 |
| 2024-11-20 | 19.51 | 19.85 | 19.36 | 19.67 | +0.87% | 51,937 | 101,747,603 |
| 2024-11-19 | 18.89 | 19.5 | 18.89 | 19.5 | +3.28% | 47,438 | 91,212,414 |
| 2024-11-18 | 20.07 | 20.28 | 18.63 | 18.88 | -4.6% | 63,492 | 120,772,216 |
| 2024-11-15 | 20.48 | 20.97 | 19.78 | 19.79 | -4.53% | 75,603 | 154,622,840 |
| 2024-11-14 | 21.71 | 21.82 | 20.67 | 20.73 | -5.69% | 92,958 | 196,473,807 |
| 2024-11-13 | 21.7 | 22.47 | 21.43 | 21.98 | -0.72% | 117,421 | 256,379,494 |
| 2024-11-12 | 22.45 | 23.55 | 21.7 | 22.14 | +3.36% | 222,097 | 502,764,303 |
| 2024-11-11 | 20.6 | 21.47 | 20.59 | 21.42 | +4.03% | 115,762 | 244,028,086 |
| 2024-11-08 | 20.3 | 20.88 | 20.3 | 20.59 | +1.78% | 96,126 | 198,233,929 |
| 2024-11-07 | 19.9 | 20.3 | 19.53 | 20.23 | +0.15% | 84,757 | 169,755,899 |
| 2024-11-06 | 20 | 20.83 | 19.96 | 20.2 | +1.15% | 106,619 | 216,993,108 |
| 2024-11-05 | 19.39 | 20.12 | 19.21 | 19.97 | +3.26% | 104,822 | 207,085,429 |
| 2024-11-04 | 19.17 | 19.38 | 18.89 | 19.34 | +0.89% | 79,774 | 153,207,613 |
| 2024-11-01 | 20.58 | 20.89 | 19.02 | 19.17 | -9.36% | 149,351 | 295,635,286 |
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：