股票概览
18.93
+0.85%
+0.16
18.74
开盘价
19.49
最高价
18.67
最低价
693,381
成交量
数据更新至: 2024-11-29
技术指标
18.95
MA5 (5日均线)
19.25
MA10 (10日均线)
19.80
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 | 18.74 | 19.49 | 18.67 | 18.93 | +0.85% | 693,381 | 1,319,963,553 |
| 2024-11-28 | 19.07 | 19.12 | 18.77 | 18.77 | -1.62% | 371,357 | 702,054,921 |
| 2024-11-27 | 18.85 | 19.09 | 18.78 | 19.08 | +0.53% | 399,937 | 757,770,867 |
| 2024-11-26 | 18.9 | 19.12 | 18.88 | 18.98 | -0.05% | 304,586 | 578,083,383 |
| 2024-11-25 | 19.12 | 19.19 | 18.73 | 18.99 | -0.68% | 519,838 | 987,106,949 |
| 2024-11-22 | 19.99 | 20.05 | 19.1 | 19.12 | -3.48% | 704,393 | 1,382,470,051 |
| 2024-11-21 | 20.11 | 20.18 | 19.45 | 19.81 | +1.33% | 924,597 | 1,829,225,712 |
| 2024-11-20 | 19.6 | 19.63 | 19.41 | 19.55 | -0.46% | 362,467 | 707,562,974 |
| 2024-11-19 | 19.7 | 19.76 | 19.32 | 19.64 | +0.31% | 472,207 | 921,728,318 |
| 2024-11-18 | 19.6 | 19.86 | 19.42 | 19.58 | 0% | 526,885 | 1,034,187,089 |
| 2024-11-15 | 20.2 | 20.45 | 19.58 | 19.58 | -3.45% | 642,497 | 1,285,136,044 |
| 2024-11-14 | 20.47 | 20.73 | 20.28 | 20.28 | -0.98% | 585,064 | 1,199,179,489 |
| 2024-11-13 | 20.27 | 20.66 | 20.18 | 20.48 | +0.29% | 618,183 | 1,261,553,204 |
| 2024-11-12 | 20.77 | 21.19 | 20.25 | 20.42 | -2.2% | 928,782 | 1,928,935,808 |
| 2024-11-11 | 20.52 | 21.27 | 20.45 | 20.88 | -0.43% | 975,610 | 2,032,312,483 |
| 2024-11-08 | 22 | 22.08 | 20.8 | 20.97 | -2.47% | 1,508,982 | 3,211,939,820 |
| 2024-11-07 | 20 | 21.92 | 19.87 | 21.5 | +5.13% | 1,942,148 | 4,043,397,334 |
| 2024-11-06 | 20.6 | 21.76 | 20.01 | 20.45 | +3.28% | 2,307,819 | 4,809,042,194 |
| 2024-11-05 | 19.25 | 19.95 | 18.99 | 19.8 | +2.8% | 1,622,265 | 3,177,744,623 |
| 2024-11-04 | 19.05 | 19.3 | 19.02 | 19.26 | +2.07% | 909,547 | 1,743,668,306 |
| 2024-11-01 | 18.9 | 19.19 | 18.8 | 18.87 | -0.26% | 807,594 | 1,531,620,759 |
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：