股票概览
19.3
+1.21%
+0.23
19.01
开盘价
19.8
最高价
19.01
最低价
26,220
成交量
数据更新至: 2024-11-29
技术指标
19.17
MA5 (5日均线)
19.38
MA10 (10日均线)
20.15
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 | 19.01 | 19.8 | 19.01 | 19.3 | +1.21% | 26,220 | 50,866,120 |
| 2024-11-28 | 19.53 | 19.65 | 19 | 19.07 | -2.21% | 19,341 | 37,168,433 |
| 2024-11-27 | 19.04 | 19.54 | 18.7 | 19.5 | +2.09% | 23,283 | 44,569,362 |
| 2024-11-26 | 18.92 | 19.37 | 18.88 | 19.1 | +1.06% | 18,318 | 35,012,969 |
| 2024-11-25 | 18.6 | 19.19 | 18.41 | 18.9 | +1.61% | 24,794 | 46,835,318 |
| 2024-11-22 | 19.58 | 19.58 | 18.6 | 18.6 | -5.01% | 36,665 | 69,714,709 |
| 2024-11-21 | 19.78 | 19.85 | 19.4 | 19.58 | -1.16% | 23,774 | 46,598,526 |
| 2024-11-20 | 20.26 | 20.26 | 19.66 | 19.81 | -2.22% | 28,040 | 55,582,485 |
| 2024-11-19 | 19.76 | 20.38 | 19.45 | 20.26 | +3.1% | 22,305 | 44,584,015 |
| 2024-11-18 | 20.05 | 20.21 | 19.59 | 19.65 | -1.06% | 21,011 | 41,745,914 |
| 2024-11-15 | 20.41 | 20.59 | 19.8 | 19.86 | -2.36% | 18,124 | 36,691,320 |
| 2024-11-14 | 20.84 | 20.86 | 20.33 | 20.34 | -2.35% | 23,541 | 48,478,210 |
| 2024-11-13 | 21 | 21.03 | 20.38 | 20.83 | 0% | 23,923 | 49,400,799 |
| 2024-11-12 | 21.04 | 21.5 | 20.62 | 20.83 | -1.65% | 30,160 | 63,576,961 |
| 2024-11-11 | 21.19 | 21.49 | 20.77 | 21.18 | -1.76% | 45,357 | 95,249,426 |
| 2024-11-08 | 22.53 | 22.53 | 20.93 | 21.56 | -1.96% | 49,113 | 105,367,277 |
| 2024-11-07 | 20.8 | 22.22 | 20.64 | 21.99 | +4.61% | 51,391 | 111,099,679 |
| 2024-11-06 | 20.77 | 21.3 | 20.28 | 21.02 | +1.3% | 47,198 | 98,027,204 |
| 2024-11-05 | 20.79 | 20.81 | 20.3 | 20.75 | -0.19% | 49,622 | 102,145,164 |
| 2024-11-04 | 20.22 | 21.04 | 20.06 | 20.79 | -0.05% | 42,355 | 86,869,582 |
| 2024-11-01 | 21.82 | 21.96 | 20.7 | 20.8 | +2.06% | 86,145 | 183,598,428 |
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：