股票概览
19.69
+1.18%
+0.23
19.41
开盘价
20.41
最高价
19.04
最低价
1,685,515
成交量
数据更新至: 2024-11-29
技术指标
19.60
MA5 (5日均线)
18.96
MA10 (10日均线)
18.83
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 | 19.41 | 20.41 | 19.04 | 19.69 | +1.18% | 1,685,515 | 3,318,912,553 |
| 2024-11-28 | 19.63 | 20.09 | 19.36 | 19.46 | -2.55% | 1,309,140 | 2,571,363,213 |
| 2024-11-27 | 19.6 | 20.4 | 19.28 | 19.97 | +1.22% | 2,119,553 | 4,225,059,194 |
| 2024-11-26 | 18.8 | 20.87 | 18.77 | 19.73 | +2.97% | 2,241,468 | 4,489,879,517 |
| 2024-11-25 | 17.99 | 19.5 | 17.48 | 19.16 | +5.27% | 1,747,526 | 3,223,883,610 |
| 2024-11-22 | 18.53 | 19.8 | 18.12 | 18.2 | -2.78% | 1,641,072 | 3,137,238,384 |
| 2024-11-21 | 18.1 | 19.26 | 18 | 18.72 | +3.03% | 1,062,872 | 1,982,552,970 |
| 2024-11-20 | 18.11 | 18.33 | 17.95 | 18.17 | -0.87% | 662,949 | 1,200,899,886 |
| 2024-11-19 | 18.32 | 18.45 | 17.8 | 18.33 | +0.77% | 818,845 | 1,483,868,923 |
| 2024-11-18 | 19.32 | 19.57 | 17.99 | 18.19 | -8.08% | 1,443,886 | 2,701,944,847 |
| 2024-11-15 | 19.05 | 20.3 | 18.9 | 19.79 | +3.88% | 2,151,640 | 4,196,097,596 |
| 2024-11-14 | 18.4 | 19.8 | 18.36 | 19.05 | +3.25% | 1,439,466 | 2,759,976,411 |
| 2024-11-13 | 18.28 | 18.6 | 18.16 | 18.45 | +0.05% | 457,880 | 841,308,692 |
| 2024-11-12 | 18.88 | 19.03 | 18.24 | 18.44 | -2.33% | 595,218 | 1,109,970,529 |
| 2024-11-11 | 18.65 | 18.91 | 18.4 | 18.88 | +0.16% | 661,592 | 1,234,532,283 |
| 2024-11-08 | 20 | 20.04 | 18.79 | 18.85 | -3.03% | 1,059,566 | 2,034,957,501 |
| 2024-11-07 | 18.01 | 19.61 | 17.92 | 19.44 | +6.58% | 1,346,527 | 2,536,096,539 |
| 2024-11-06 | 18.39 | 18.87 | 18.07 | 18.24 | -0.22% | 1,023,922 | 1,889,209,765 |
| 2024-11-05 | 17.6 | 18.39 | 17.36 | 18.28 | +4.04% | 954,126 | 1,724,856,588 |
| 2024-11-04 | 17.17 | 17.58 | 17.14 | 17.57 | +2.51% | 485,698 | 845,542,709 |
| 2024-11-01 | 17.35 | 17.53 | 17.1 | 17.14 | -1.1% | 548,978 | 951,654,002 |
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：