股票概览
18.93
+1.23%
+0.23
18.69
开盘价
19.05
最高价
18.56
最低价
52,288
成交量
数据更新至: 2024-11-29
技术指标
18.71
MA5 (5日均线)
18.88
MA10 (10日均线)
19.77
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 | 18.69 | 19.05 | 18.56 | 18.93 | +1.23% | 52,288 | 98,511,848 |
| 2024-11-28 | 18.87 | 19.16 | 18.68 | 18.7 | -1.01% | 52,151 | 98,423,636 |
| 2024-11-27 | 18.47 | 18.9 | 18.08 | 18.89 | +1.89% | 60,166 | 111,559,463 |
| 2024-11-26 | 18.5 | 18.73 | 18.42 | 18.54 | +0.22% | 41,190 | 76,535,611 |
| 2024-11-25 | 18.38 | 18.57 | 18.14 | 18.5 | -0.05% | 54,871 | 100,774,103 |
| 2024-11-22 | 19.24 | 19.29 | 18.5 | 18.51 | -4.24% | 82,572 | 155,948,425 |
| 2024-11-21 | 19.36 | 19.5 | 19.1 | 19.33 | -0.15% | 51,144 | 98,824,643 |
| 2024-11-20 | 19.16 | 19.39 | 19.03 | 19.36 | +1.1% | 59,194 | 113,893,958 |
| 2024-11-19 | 18.89 | 19.34 | 18.79 | 19.15 | +1.59% | 63,693 | 121,390,644 |
| 2024-11-18 | 19.08 | 19.55 | 18.6 | 18.85 | -1.41% | 103,329 | 196,474,931 |
| 2024-11-15 | 19.91 | 20.1 | 19.05 | 19.12 | -4.4% | 119,808 | 232,926,446 |
| 2024-11-14 | 20.88 | 20.88 | 19.91 | 20 | -3.24% | 83,382 | 168,998,815 |
| 2024-11-13 | 20.88 | 21.05 | 20.37 | 20.67 | -0.48% | 86,611 | 178,528,419 |
| 2024-11-12 | 21.46 | 21.48 | 20.6 | 20.77 | -2.85% | 129,972 | 273,124,807 |
| 2024-11-11 | 21.42 | 21.5 | 20.92 | 21.38 | +0.85% | 151,807 | 322,509,101 |
| 2024-11-08 | 20.89 | 21.36 | 20.75 | 21.2 | +1.92% | 184,291 | 388,635,735 |
| 2024-11-07 | 20.9 | 21.1 | 20.39 | 20.8 | -2.16% | 171,744 | 355,858,922 |
| 2024-11-06 | 21.66 | 22.08 | 21.03 | 21.26 | -0.28% | 241,304 | 518,402,660 |
| 2024-11-05 | 20.13 | 21.5 | 20.13 | 21.32 | +6.12% | 233,525 | 491,070,956 |
| 2024-11-04 | 19.68 | 20.2 | 19.68 | 20.09 | +2.14% | 91,837 | 183,791,799 |
| 2024-11-01 | 20.45 | 20.91 | 19.67 | 19.67 | -4.88% | 152,370 | 304,701,004 |
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：