股票概览
19
-1.5%
-0.29
19.02
开盘价
19.25
最高价
18.51
最低价
79,976
成交量
数据更新至: 2024-11-29
技术指标
18.36
MA5 (5日均线)
18.20
MA10 (10日均线)
18.00
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 | 19.02 | 19.25 | 18.51 | 19 | -1.5% | 79,976 | 150,681,098 |
| 2024-11-28 | 17.82 | 19.3 | 17.68 | 19.29 | +8.31% | 111,176 | 208,770,748 |
| 2024-11-27 | 17.66 | 17.81 | 17.02 | 17.81 | -0.06% | 29,482 | 51,237,363 |
| 2024-11-26 | 17.72 | 18.18 | 17.63 | 17.82 | -0.45% | 25,750 | 46,007,770 |
| 2024-11-25 | 17.7 | 18 | 17.3 | 17.9 | +0.56% | 31,370 | 55,241,288 |
| 2024-11-22 | 18.51 | 18.78 | 17.71 | 17.8 | -4.3% | 53,736 | 97,809,387 |
| 2024-11-21 | 18.66 | 18.94 | 18.22 | 18.6 | -0.91% | 43,246 | 80,101,503 |
| 2024-11-20 | 17.63 | 18.88 | 17.63 | 18.77 | +5.93% | 56,851 | 103,448,440 |
| 2024-11-19 | 17.08 | 17.73 | 17.03 | 17.72 | +2.67% | 30,804 | 53,411,404 |
| 2024-11-18 | 17.24 | 18.09 | 16.72 | 17.26 | +0.52% | 57,311 | 99,477,088 |
| 2024-11-15 | 17.93 | 18.35 | 17.13 | 17.17 | -5.14% | 54,354 | 96,662,096 |
| 2024-11-14 | 18.32 | 18.58 | 17.88 | 18.1 | -2.16% | 57,153 | 103,743,807 |
| 2024-11-13 | 19.13 | 19.13 | 17.73 | 18.5 | -3.9% | 85,705 | 156,889,532 |
| 2024-11-12 | 18.3 | 19.25 | 18.02 | 19.25 | +5.54% | 94,537 | 176,144,915 |
| 2024-11-11 | 18.21 | 18.7 | 18.03 | 18.24 | +1.16% | 52,972 | 96,760,258 |
| 2024-11-08 | 17.75 | 18.7 | 17.7 | 18.03 | +3.32% | 78,010 | 143,057,275 |
| 2024-11-07 | 17.3 | 17.59 | 16.93 | 17.45 | +1.39% | 51,605 | 88,951,086 |
| 2024-11-06 | 17.35 | 18.25 | 17.11 | 17.21 | -1.04% | 55,986 | 98,909,836 |
| 2024-11-05 | 16.75 | 17.48 | 16.49 | 17.39 | +4.51% | 63,055 | 107,415,310 |
| 2024-11-04 | 16.03 | 16.76 | 15.49 | 16.64 | +3.87% | 83,417 | 134,980,138 |
| 2024-11-01 | 18.97 | 19.13 | 15.85 | 16.02 | -15.77% | 139,436 | 238,526,115 |
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：