股票概览
19.61
0%
0
19.61
开盘价
19.82
最高价
18.95
最低价
136,661
成交量
数据更新至: 2024-11-29
技术指标
19.69
MA5 (5日均线)
19.93
MA10 (10日均线)
21.22
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 | 19.61 | 19.82 | 18.95 | 19.61 | 0% | 136,661 | 265,718,382 |
| 2024-11-28 | 20.08 | 20.29 | 19.5 | 19.61 | -2.19% | 139,111 | 276,102,876 |
| 2024-11-27 | 19.05 | 20.05 | 18.65 | 20.05 | +3.83% | 174,632 | 338,953,559 |
| 2024-11-26 | 20.05 | 20.63 | 19.2 | 19.31 | -2.92% | 167,754 | 335,027,215 |
| 2024-11-25 | 19.38 | 19.96 | 19.01 | 19.89 | +2.1% | 188,789 | 369,289,582 |
| 2024-11-22 | 21 | 21.21 | 19.47 | 19.48 | -9.94% | 314,282 | 638,102,632 |
| 2024-11-21 | 20.94 | 21.84 | 20.5 | 21.63 | +3.99% | 424,730 | 902,421,835 |
| 2024-11-20 | 20.08 | 20.98 | 19.76 | 20.8 | +4% | 285,434 | 583,085,536 |
| 2024-11-19 | 19.13 | 20.1 | 19 | 20 | +5.76% | 218,043 | 428,179,289 |
| 2024-11-18 | 19.31 | 19.65 | 18.64 | 18.91 | -2.07% | 185,377 | 352,817,242 |
| 2024-11-15 | 21.25 | 21.26 | 19.26 | 19.31 | -9.77% | 293,328 | 585,545,181 |
| 2024-11-14 | 21.4 | 21.86 | 21.23 | 21.4 | +0.05% | 195,292 | 421,094,739 |
| 2024-11-13 | 22.11 | 22.5 | 20.84 | 21.39 | -3.13% | 248,456 | 538,261,902 |
| 2024-11-12 | 21.7 | 22.3 | 21.5 | 22.08 | -1.12% | 287,215 | 627,812,547 |
| 2024-11-11 | 21.7 | 22.34 | 21.23 | 22.33 | -1.06% | 331,439 | 723,689,801 |
| 2024-11-08 | 21.68 | 22.78 | 21.25 | 22.57 | +4.11% | 446,589 | 988,802,750 |
| 2024-11-07 | 22.8 | 23.2 | 20.84 | 21.68 | -4.7% | 475,881 | 1,029,472,534 |
| 2024-11-06 | 24 | 24.65 | 22.62 | 22.75 | -9.47% | 592,279 | 1,391,965,114 |
| 2024-11-05 | 23.81 | 27.92 | 23.81 | 25.13 | -5.03% | 759,597 | 1,873,501,432 |
| 2024-11-04 | 26.46 | 27.59 | 26.46 | 26.46 | -10% | 243,931 | 647,645,660 |
| 2024-11-01 | 33.16 | 35.39 | 29.4 | 29.4 | -10.01% | 500,431 | 1,579,593,414 |
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：