股票概览
19.58
+0.77%
+0.15
19.34
开盘价
19.77
最高价
18.96
最低价
93,072
成交量
数据更新至: 2024-11-29
技术指标
19.31
MA5 (5日均线)
19.44
MA10 (10日均线)
20.57
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 | 19.34 | 19.77 | 18.96 | 19.58 | +0.77% | 93,072 | 180,820,247 |
| 2024-11-28 | 19.36 | 19.82 | 19.23 | 19.43 | +0.21% | 96,550 | 189,043,205 |
| 2024-11-27 | 18.84 | 19.4 | 18.34 | 19.39 | +3.03% | 77,203 | 145,855,213 |
| 2024-11-26 | 19.28 | 19.61 | 18.8 | 18.82 | -2.59% | 64,166 | 123,102,495 |
| 2024-11-25 | 19.35 | 19.42 | 18.77 | 19.32 | -0.51% | 89,554 | 170,609,488 |
| 2024-11-22 | 19.6 | 20.28 | 19.05 | 19.42 | -1.92% | 146,393 | 288,542,854 |
| 2024-11-21 | 20.02 | 20.12 | 19.48 | 19.8 | -1.39% | 74,709 | 148,067,320 |
| 2024-11-20 | 19.79 | 20.11 | 19.54 | 20.08 | +1.52% | 96,048 | 191,292,320 |
| 2024-11-19 | 18.95 | 19.78 | 18.85 | 19.78 | +5.32% | 120,031 | 231,806,919 |
| 2024-11-18 | 19.45 | 19.84 | 18.31 | 18.78 | -3.44% | 101,613 | 190,783,266 |
| 2024-11-15 | 20.46 | 20.7 | 19.4 | 19.45 | -5.99% | 123,469 | 247,605,590 |
| 2024-11-14 | 21.77 | 21.87 | 20.64 | 20.69 | -4.96% | 100,805 | 212,903,508 |
| 2024-11-13 | 21.82 | 22.1 | 21.09 | 21.77 | -1.18% | 119,523 | 257,581,357 |
| 2024-11-12 | 22.98 | 23 | 21.82 | 22.03 | -3.08% | 166,364 | 371,730,612 |
| 2024-11-11 | 22.71 | 22.85 | 22.08 | 22.73 | +1.02% | 191,698 | 432,789,347 |
| 2024-11-08 | 22.06 | 22.82 | 22.06 | 22.5 | +2.37% | 211,447 | 474,773,199 |
| 2024-11-07 | 21.75 | 22.32 | 21.4 | 21.98 | -2.83% | 225,731 | 492,964,987 |
| 2024-11-06 | 23.3 | 23.58 | 22.35 | 22.62 | +2.12% | 368,355 | 847,531,585 |
| 2024-11-05 | 21.1 | 22.34 | 21.1 | 22.15 | +5.53% | 239,370 | 526,904,152 |
| 2024-11-04 | 20.36 | 21.09 | 20.36 | 20.99 | +3.09% | 128,621 | 268,119,819 |
| 2024-11-01 | 21.9 | 22.17 | 20.31 | 20.36 | -8.33% | 235,133 | 491,175,275 |
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：