股票概览
19.26
-1.08%
-0.21
19.37
开盘价
19.8
最高价
19.24
最低价
13,891
成交量
数据更新至: 2024-11-29
技术指标
19.09
MA5 (5日均线)
18.97
MA10 (10日均线)
18.82
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 | 19.37 | 19.8 | 19.24 | 19.26 | -1.08% | 13,891 | 27,097,958 |
| 2024-11-28 | 19.42 | 19.67 | 19.12 | 19.47 | +0.78% | 13,036 | 25,320,602 |
| 2024-11-27 | 18.66 | 19.45 | 17.88 | 19.32 | +3.82% | 18,645 | 34,872,516 |
| 2024-11-26 | 18.79 | 19.58 | 18.53 | 18.61 | -0.96% | 10,507 | 19,979,992 |
| 2024-11-25 | 18.53 | 18.95 | 18.36 | 18.79 | +1.18% | 9,353 | 17,513,430 |
| 2024-11-22 | 19.87 | 19.87 | 18.38 | 18.57 | -4.72% | 16,591 | 31,801,952 |
| 2024-11-21 | 18.82 | 20.49 | 18.61 | 19.49 | +3.51% | 23,361 | 45,428,253 |
| 2024-11-20 | 18.98 | 19.01 | 18.51 | 18.83 | -0.26% | 9,282 | 17,437,400 |
| 2024-11-19 | 18.5 | 18.89 | 18.12 | 18.88 | +2.05% | 9,534 | 17,689,647 |
| 2024-11-18 | 19.1 | 19.42 | 18.31 | 18.5 | -2.89% | 18,224 | 34,516,693 |
| 2024-11-15 | 19.06 | 19.65 | 18.91 | 19.05 | -0.1% | 11,573 | 22,260,911 |
| 2024-11-14 | 19.31 | 19.65 | 18.91 | 19.07 | -1.24% | 14,582 | 28,051,289 |
| 2024-11-13 | 19.49 | 19.82 | 18.78 | 19.31 | -1.58% | 17,857 | 34,359,585 |
| 2024-11-12 | 20.02 | 20.65 | 19.46 | 19.62 | -3.4% | 25,873 | 51,874,203 |
| 2024-11-11 | 18.5 | 20.36 | 18.48 | 20.31 | +9.43% | 46,250 | 91,218,333 |
| 2024-11-08 | 18.56 | 18.76 | 18 | 18.56 | +0.43% | 19,758 | 36,215,744 |
| 2024-11-07 | 17.43 | 19 | 17.31 | 18.48 | +5.9% | 40,700 | 75,058,942 |
| 2024-11-06 | 17.7 | 17.79 | 17.31 | 17.45 | -0.29% | 12,693 | 22,298,757 |
| 2024-11-05 | 17.33 | 17.7 | 17.15 | 17.5 | +0.98% | 14,445 | 25,088,621 |
| 2024-11-04 | 17.16 | 17.36 | 16.67 | 17.33 | +1.11% | 11,530 | 19,784,399 |
| 2024-11-01 | 17.91 | 18.24 | 17.01 | 17.14 | -5.2% | 16,803 | 29,160,163 |
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：