股票概览
19.3
+2.17%
+0.41
18.8
开盘价
19.6
最高价
18.8
最低价
84,634
成交量
数据更新至: 2024-11-29
技术指标
18.97
MA5 (5日均线)
19.23
MA10 (10日均线)
19.85
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 | 18.8 | 19.6 | 18.8 | 19.3 | +2.17% | 84,634 | 162,888,590 |
| 2024-11-28 | 19 | 19.1 | 18.78 | 18.89 | -0.74% | 54,353 | 102,961,491 |
| 2024-11-27 | 18.75 | 19.07 | 18.42 | 19.03 | +1.44% | 67,686 | 126,671,201 |
| 2024-11-26 | 18.81 | 19.11 | 18.71 | 18.76 | -0.48% | 50,676 | 95,811,954 |
| 2024-11-25 | 18.98 | 19.1 | 18.6 | 18.85 | -0.26% | 65,101 | 122,338,370 |
| 2024-11-22 | 19.68 | 19.69 | 18.9 | 18.9 | -4.01% | 84,262 | 162,234,574 |
| 2024-11-21 | 19.84 | 19.9 | 19.55 | 19.69 | -0.71% | 56,963 | 112,032,632 |
| 2024-11-20 | 19.66 | 19.89 | 19.5 | 19.83 | +0.86% | 67,053 | 132,281,256 |
| 2024-11-19 | 19.32 | 19.67 | 19.25 | 19.66 | +1.5% | 56,127 | 109,473,348 |
| 2024-11-18 | 19.75 | 19.92 | 19.35 | 19.37 | -1.68% | 75,465 | 147,916,899 |
| 2024-11-15 | 20.08 | 20.36 | 19.66 | 19.7 | -2.57% | 74,958 | 149,740,203 |
| 2024-11-14 | 20.8 | 20.8 | 20.21 | 20.22 | -2.88% | 81,401 | 166,725,977 |
| 2024-11-13 | 21.02 | 21.43 | 20.58 | 20.82 | -1.93% | 95,333 | 198,983,593 |
| 2024-11-12 | 21.02 | 21.75 | 20.9 | 21.23 | +1.05% | 162,765 | 347,057,428 |
| 2024-11-11 | 20.87 | 21.1 | 20.5 | 21.01 | -0.28% | 121,004 | 252,009,477 |
| 2024-11-08 | 21.8 | 21.95 | 20.82 | 21.07 | +0.48% | 201,616 | 428,153,925 |
| 2024-11-07 | 19.84 | 21.15 | 19.83 | 20.97 | +5.11% | 175,466 | 362,517,531 |
| 2024-11-06 | 20.21 | 20.37 | 19.83 | 19.95 | -1.34% | 101,725 | 203,995,696 |
| 2024-11-05 | 19.62 | 20.28 | 19.42 | 20.22 | +3.06% | 116,321 | 232,300,712 |
| 2024-11-04 | 19.04 | 19.62 | 19.01 | 19.62 | +3.05% | 75,232 | 145,491,129 |
| 2024-11-01 | 19.36 | 19.5 | 18.94 | 19.04 | -2.41% | 96,205 | 184,973,602 |
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：