股票概览
19.18
+1%
+0.19
18.91
开盘价
19.33
最高价
18.85
最低价
39,998
成交量
数据更新至: 2024-11-29
技术指标
19.17
MA5 (5日均线)
19.90
MA10 (10日均线)
19.91
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 | 18.91 | 19.33 | 18.85 | 19.18 | +1% | 39,998 | 76,296,978 |
| 2024-11-28 | 19.12 | 19.39 | 18.95 | 18.99 | -1.76% | 37,245 | 71,531,838 |
| 2024-11-27 | 18.94 | 19.37 | 18.44 | 19.33 | +1.2% | 41,135 | 77,615,699 |
| 2024-11-26 | 19.21 | 19.44 | 19 | 19.1 | -0.88% | 33,913 | 65,054,372 |
| 2024-11-25 | 19.54 | 19.74 | 18.88 | 19.27 | -1.33% | 67,832 | 130,152,579 |
| 2024-11-22 | 20.81 | 20.9 | 19.5 | 19.53 | -6.96% | 87,985 | 177,777,063 |
| 2024-11-21 | 21.62 | 21.67 | 20.57 | 20.99 | -3.85% | 103,713 | 217,254,658 |
| 2024-11-20 | 20.67 | 21.88 | 20.3 | 21.83 | +5.56% | 134,542 | 287,123,579 |
| 2024-11-19 | 20.09 | 20.71 | 19.74 | 20.68 | +2.73% | 90,229 | 183,875,357 |
| 2024-11-18 | 19.29 | 20.92 | 18.76 | 20.13 | +4.52% | 97,804 | 195,560,298 |
| 2024-11-15 | 19.55 | 19.94 | 19.23 | 19.26 | -1.83% | 40,614 | 79,679,639 |
| 2024-11-14 | 20.17 | 20.26 | 19.62 | 19.62 | -3.06% | 41,973 | 83,535,273 |
| 2024-11-13 | 20.2 | 20.33 | 19.56 | 20.24 | +0.2% | 53,736 | 106,975,022 |
| 2024-11-12 | 20.33 | 21.05 | 20 | 20.2 | -0.64% | 74,943 | 153,765,717 |
| 2024-11-11 | 20 | 20.5 | 19.85 | 20.33 | +1.45% | 73,032 | 147,771,983 |
| 2024-11-08 | 20.2 | 20.2 | 19.64 | 20.04 | +0.8% | 85,097 | 169,832,817 |
| 2024-11-07 | 19.78 | 20.12 | 19.57 | 19.88 | -0.35% | 64,370 | 127,475,309 |
| 2024-11-06 | 19.91 | 20.26 | 19.74 | 19.95 | -0.2% | 68,523 | 136,768,195 |
| 2024-11-05 | 19.61 | 20.23 | 19.57 | 19.99 | +1.32% | 71,920 | 143,190,970 |
| 2024-11-04 | 19.25 | 20.01 | 19.08 | 19.73 | +2.65% | 58,793 | 115,465,938 |
| 2024-11-01 | 19.82 | 19.85 | 18.93 | 19.22 | -3.56% | 73,414 | 142,397,590 |
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：