股票概览
19.23
+2.61%
+0.49
18.64
开盘价
19.36
最高价
18.5
最低价
41,142
成交量
数据更新至: 2024-11-29
技术指标
18.87
MA5 (5日均线)
19.03
MA10 (10日均线)
19.41
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 | 18.64 | 19.36 | 18.5 | 19.23 | +2.61% | 41,142 | 78,367,172 |
| 2024-11-28 | 18.7 | 19.04 | 18.6 | 18.74 | 0% | 29,130 | 54,782,829 |
| 2024-11-27 | 18.41 | 18.82 | 17.78 | 18.74 | +1.08% | 31,307 | 57,138,167 |
| 2024-11-26 | 19.12 | 19.14 | 18.46 | 18.54 | -2.83% | 25,366 | 47,553,510 |
| 2024-11-25 | 18.39 | 19.09 | 18.39 | 19.08 | +3.36% | 35,791 | 67,248,120 |
| 2024-11-22 | 19.6 | 19.63 | 18.4 | 18.46 | -5.91% | 42,563 | 81,202,827 |
| 2024-11-21 | 19.6 | 19.95 | 19.19 | 19.62 | -1.41% | 44,827 | 88,089,448 |
| 2024-11-20 | 19.38 | 19.98 | 19.31 | 19.9 | +2.84% | 54,695 | 107,261,843 |
| 2024-11-19 | 18.64 | 19.35 | 18.62 | 19.35 | +3.81% | 38,450 | 73,011,579 |
| 2024-11-18 | 19.4 | 19.6 | 18.45 | 18.64 | -3.67% | 48,195 | 90,705,533 |
| 2024-11-15 | 19.75 | 20.26 | 19.31 | 19.35 | -3.06% | 74,608 | 147,972,620 |
| 2024-11-14 | 20.2 | 21.44 | 19.96 | 19.96 | -0.8% | 127,168 | 263,251,986 |
| 2024-11-13 | 19.92 | 20.18 | 19.47 | 20.12 | +0.2% | 46,697 | 92,623,213 |
| 2024-11-12 | 20.5 | 20.64 | 19.88 | 20.08 | -1.57% | 61,557 | 124,632,994 |
| 2024-11-11 | 19.87 | 20.41 | 19.78 | 20.4 | +2.72% | 59,981 | 120,767,625 |
| 2024-11-08 | 20.16 | 20.32 | 19.78 | 19.86 | -0.3% | 63,367 | 126,918,903 |
| 2024-11-07 | 19.45 | 20.03 | 19.39 | 19.92 | +2.47% | 65,241 | 129,105,810 |
| 2024-11-06 | 19.7 | 19.9 | 19.28 | 19.44 | -1.47% | 69,955 | 137,265,301 |
| 2024-11-05 | 19.06 | 19.74 | 18.77 | 19.73 | +3.52% | 72,316 | 139,966,474 |
| 2024-11-04 | 18.06 | 19.18 | 18.06 | 19.06 | +4.44% | 48,339 | 91,259,262 |
| 2024-11-01 | 19.19 | 19.47 | 18.18 | 18.25 | -5.98% | 68,251 | 127,014,995 |
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：