股票概览
19.18
+2.02%
+0.38
18.75
开盘价
19.36
最高价
18.75
最低价
13,840
成交量
数据更新至: 2024-11-29
技术指标
18.93
MA5 (5日均线)
19.09
MA10 (10日均线)
19.70
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 | 18.75 | 19.36 | 18.75 | 19.18 | +2.02% | 13,840 | 26,526,552 |
| 2024-11-28 | 19 | 19.15 | 18.75 | 18.8 | -1.26% | 10,171 | 19,267,758 |
| 2024-11-27 | 18.76 | 19.04 | 18.3 | 19.04 | +1.76% | 12,712 | 23,714,696 |
| 2024-11-26 | 18.97 | 19.06 | 18.7 | 18.71 | -1.01% | 10,983 | 20,736,469 |
| 2024-11-25 | 18.4 | 19.08 | 18.4 | 18.9 | +2% | 12,480 | 23,464,534 |
| 2024-11-22 | 19.42 | 19.48 | 18.5 | 18.53 | -4.48% | 15,581 | 29,565,565 |
| 2024-11-21 | 19.5 | 19.65 | 19.23 | 19.4 | -0.51% | 10,685 | 20,770,643 |
| 2024-11-20 | 19.59 | 19.64 | 19.28 | 19.5 | 0% | 12,003 | 23,310,667 |
| 2024-11-19 | 19.36 | 19.58 | 19.12 | 19.5 | +0.72% | 10,511 | 20,369,821 |
| 2024-11-18 | 19.68 | 20 | 19.31 | 19.36 | -2.02% | 11,010 | 21,617,099 |
| 2024-11-15 | 20 | 20.28 | 19.71 | 19.76 | -1.79% | 11,594 | 23,134,789 |
| 2024-11-14 | 20.64 | 20.74 | 20.04 | 20.12 | -2.09% | 9,744 | 19,871,676 |
| 2024-11-13 | 20.65 | 20.81 | 20.11 | 20.55 | -0.72% | 10,891 | 22,271,800 |
| 2024-11-12 | 20.97 | 21.4 | 20.55 | 20.7 | -1.29% | 19,638 | 41,320,975 |
| 2024-11-11 | 20.51 | 20.97 | 20.25 | 20.97 | +1.35% | 16,596 | 34,076,358 |
| 2024-11-08 | 20.87 | 21.07 | 20.35 | 20.69 | -0.77% | 27,861 | 57,491,528 |
| 2024-11-07 | 20.19 | 21.15 | 20.15 | 20.85 | +2.41% | 31,607 | 65,564,447 |
| 2024-11-06 | 19.6 | 20.59 | 19.22 | 20.36 | +3.77% | 37,315 | 74,745,786 |
| 2024-11-05 | 19.42 | 19.69 | 19.12 | 19.62 | +0.98% | 20,139 | 39,227,446 |
| 2024-11-04 | 19.59 | 19.6 | 19.17 | 19.43 | -1.32% | 16,934 | 32,710,721 |
| 2024-11-01 | 19.98 | 20.11 | 19.2 | 19.69 | -1.84% | 27,753 | 54,524,399 |
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：