股票概览
19.16
+1.64%
+0.31
18.83
开盘价
19.97
最高价
18.81
最低价
616,230
成交量
数据更新至: 2024-11-29
技术指标
18.95
MA5 (5日均线)
19.31
MA10 (10日均线)
20.01
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 | 18.83 | 19.97 | 18.81 | 19.16 | +1.64% | 616,230 | 1,190,142,973 |
| 2024-11-28 | 19.07 | 19.18 | 18.8 | 18.85 | -1% | 196,638 | 372,977,766 |
| 2024-11-27 | 18.8 | 19.08 | 18.66 | 19.04 | +1.12% | 255,136 | 483,207,139 |
| 2024-11-26 | 18.89 | 19.14 | 18.77 | 18.83 | -0.11% | 229,400 | 434,975,647 |
| 2024-11-25 | 19.11 | 19.2 | 18.6 | 18.85 | -1.31% | 369,383 | 698,299,236 |
| 2024-11-22 | 19.93 | 19.94 | 19.03 | 19.1 | -4.02% | 344,438 | 671,533,222 |
| 2024-11-21 | 19.87 | 20.05 | 19.77 | 19.9 | +0.15% | 282,910 | 562,383,526 |
| 2024-11-20 | 19.87 | 19.96 | 19.71 | 19.87 | 0% | 259,945 | 515,499,005 |
| 2024-11-19 | 19.65 | 19.92 | 19.5 | 19.87 | +1.12% | 289,872 | 571,129,459 |
| 2024-11-18 | 19.89 | 20.25 | 19.47 | 19.65 | -0.76% | 428,742 | 850,126,680 |
| 2024-11-15 | 20.55 | 20.66 | 19.79 | 19.8 | -3.84% | 489,919 | 990,181,027 |
| 2024-11-14 | 20.86 | 21.08 | 20.49 | 20.59 | -1.25% | 358,724 | 747,191,916 |
| 2024-11-13 | 20.79 | 21.04 | 20.63 | 20.85 | 0% | 373,508 | 777,624,583 |
| 2024-11-12 | 21.33 | 21.6 | 20.69 | 20.85 | -2.25% | 595,642 | 1,259,656,283 |
| 2024-11-11 | 20.96 | 21.48 | 20.68 | 21.33 | -0.05% | 696,740 | 1,468,168,541 |
| 2024-11-08 | 22.67 | 22.83 | 21.27 | 21.34 | -3.79% | 1,327,647 | 2,903,236,910 |
| 2024-11-07 | 20.12 | 22.4 | 20 | 22.18 | +8.89% | 1,477,243 | 3,138,214,724 |
| 2024-11-06 | 20.54 | 21.04 | 20.11 | 20.37 | +0.34% | 1,080,906 | 2,225,013,012 |
| 2024-11-05 | 19.57 | 20.35 | 19.34 | 20.3 | +3.84% | 1,002,811 | 2,011,457,187 |
| 2024-11-04 | 19.42 | 19.56 | 19.24 | 19.55 | +2.41% | 487,341 | 946,557,310 |
| 2024-11-01 | 19.26 | 19.35 | 18.96 | 19.09 | -0.78% | 484,278 | 927,163,035 |
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：