股票概览
18.88
+0.43%
+0.08
18.72
开盘价
19.34
最高价
18.6
最低价
94,300
成交量
数据更新至: 2024-11-29
技术指标
18.79
MA5 (5日均线)
18.95
MA10 (10日均线)
20.15
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 | 18.72 | 19.34 | 18.6 | 18.88 | +0.43% | 94,300 | 178,782,653 |
| 2024-11-28 | 19.05 | 19.56 | 18.76 | 18.8 | -1.31% | 77,043 | 147,426,666 |
| 2024-11-27 | 18.39 | 19.11 | 17.99 | 19.05 | +2.58% | 82,042 | 151,617,621 |
| 2024-11-26 | 18.91 | 19.53 | 18.41 | 18.57 | -0.38% | 94,020 | 178,865,033 |
| 2024-11-25 | 18.54 | 18.88 | 18 | 18.64 | +0.76% | 66,079 | 121,449,594 |
| 2024-11-22 | 19.39 | 19.84 | 18.45 | 18.5 | -5.13% | 106,183 | 203,045,196 |
| 2024-11-21 | 19.75 | 19.75 | 19.12 | 19.5 | -0.81% | 72,775 | 141,699,371 |
| 2024-11-20 | 19.25 | 19.9 | 19 | 19.66 | +2.13% | 75,853 | 148,017,000 |
| 2024-11-19 | 18.9 | 19.28 | 18.54 | 19.25 | +3% | 75,823 | 143,319,084 |
| 2024-11-18 | 19.86 | 20.09 | 18.58 | 18.69 | -5.89% | 135,238 | 257,191,639 |
| 2024-11-15 | 20.96 | 21.34 | 19.82 | 19.86 | -5.2% | 124,468 | 255,528,038 |
| 2024-11-14 | 21.4 | 21.73 | 20.89 | 20.95 | -2.47% | 92,884 | 198,038,178 |
| 2024-11-13 | 22.22 | 22.23 | 21.15 | 21.48 | -3.68% | 153,286 | 330,587,189 |
| 2024-11-12 | 22.43 | 22.81 | 22.03 | 22.3 | -0.58% | 176,454 | 394,323,851 |
| 2024-11-11 | 21.6 | 22.56 | 21.45 | 22.43 | +3.41% | 178,440 | 396,989,825 |
| 2024-11-08 | 21.6 | 22.59 | 21.6 | 21.69 | +0.18% | 199,089 | 439,341,083 |
| 2024-11-07 | 20.56 | 21.65 | 20.45 | 21.65 | +2.51% | 138,717 | 294,912,571 |
| 2024-11-06 | 21.33 | 22 | 20.88 | 21.12 | -1.77% | 190,681 | 409,190,017 |
| 2024-11-05 | 20.28 | 21.95 | 20.2 | 21.5 | +4.88% | 228,869 | 486,355,599 |
| 2024-11-04 | 20.3 | 20.78 | 19.95 | 20.5 | +0.2% | 176,811 | 359,275,167 |
| 2024-11-01 | 22.05 | 22.6 | 20.35 | 20.46 | -11.58% | 316,282 | 667,777,973 |
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：