股票概览
19.13
+1.49%
+0.28
18.81
开盘价
19.33
最高价
18.64
最低价
25,699
成交量
数据更新至: 2024-11-29
技术指标
18.65
MA5 (5日均线)
18.82
MA10 (10日均线)
18.64
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 | 18.81 | 19.33 | 18.64 | 19.13 | +1.49% | 25,699 | 48,974,161 |
| 2024-11-28 | 18.2 | 19.85 | 18.15 | 18.85 | +3.06% | 48,128 | 91,553,435 |
| 2024-11-27 | 18.46 | 18.55 | 17.68 | 18.29 | -1.72% | 25,647 | 46,320,837 |
| 2024-11-26 | 18.44 | 19.4 | 18.08 | 18.61 | +1.42% | 40,044 | 75,249,243 |
| 2024-11-25 | 18.17 | 18.56 | 17.9 | 18.35 | +0.66% | 28,508 | 51,838,635 |
| 2024-11-22 | 18.86 | 19.33 | 18.1 | 18.23 | -3.49% | 32,756 | 61,620,772 |
| 2024-11-21 | 19.4 | 19.44 | 18.63 | 18.89 | -2.83% | 35,213 | 66,839,263 |
| 2024-11-20 | 18.95 | 19.56 | 18.62 | 19.44 | +1.99% | 50,626 | 97,326,911 |
| 2024-11-19 | 19.46 | 19.5 | 18.39 | 19.06 | -1.24% | 56,577 | 106,850,249 |
| 2024-11-18 | 20.83 | 21.07 | 18.88 | 19.3 | -7.17% | 84,020 | 163,206,891 |
| 2024-11-15 | 19.18 | 20.79 | 18.72 | 20.79 | +10% | 48,129 | 96,157,928 |
| 2024-11-14 | 20.3 | 20.6 | 18.68 | 18.9 | -8.21% | 53,720 | 104,596,916 |
| 2024-11-13 | 20.41 | 21.27 | 19.8 | 20.59 | +0.88% | 81,358 | 166,493,744 |
| 2024-11-12 | 19.73 | 21.29 | 19.12 | 20.41 | +5.48% | 125,182 | 255,211,153 |
| 2024-11-11 | 17.59 | 19.35 | 17.06 | 19.35 | +10.01% | 64,264 | 119,950,885 |
| 2024-11-08 | 17.14 | 17.76 | 17.05 | 17.59 | +3.17% | 32,105 | 55,840,211 |
| 2024-11-07 | 17.1 | 17.18 | 16.79 | 17.05 | +1.13% | 26,127 | 44,430,674 |
| 2024-11-06 | 16.66 | 17.2 | 16.54 | 16.86 | +1.26% | 27,254 | 45,888,977 |
| 2024-11-05 | 16.49 | 16.67 | 16.25 | 16.65 | +1.22% | 24,608 | 40,709,503 |
| 2024-11-04 | 16.18 | 16.47 | 15.79 | 16.45 | +3.59% | 21,256 | 34,618,206 |
| 2024-11-01 | 16.89 | 16.89 | 15.85 | 15.88 | -4.62% | 32,679 | 52,712,923 |
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：