股票概览
19.37
+1.73%
+0.33
19.02
开盘价
19.42
最高价
18.84
最低价
87,413
成交量
数据更新至: 2024-11-29
技术指标
18.94
MA5 (5日均线)
19.06
MA10 (10日均线)
19.95
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 | 19.02 | 19.42 | 18.84 | 19.37 | +1.73% | 87,413 | 167,701,147 |
| 2024-11-28 | 19.04 | 19.23 | 18.78 | 19.04 | -0.52% | 72,512 | 137,890,619 |
| 2024-11-27 | 18.48 | 19.17 | 18.13 | 19.14 | +3.29% | 91,915 | 171,259,571 |
| 2024-11-26 | 18.6 | 18.74 | 18.47 | 18.53 | -0.59% | 59,984 | 111,540,585 |
| 2024-11-25 | 18.27 | 18.64 | 18.07 | 18.64 | +1.97% | 100,945 | 185,679,765 |
| 2024-11-22 | 19.28 | 19.43 | 18.28 | 18.28 | -5.72% | 137,498 | 258,877,773 |
| 2024-11-21 | 19.43 | 19.8 | 19.23 | 19.39 | -0.21% | 92,052 | 179,623,489 |
| 2024-11-20 | 19.37 | 19.56 | 19.2 | 19.43 | -0.56% | 82,207 | 158,806,210 |
| 2024-11-19 | 19.12 | 19.56 | 19.01 | 19.54 | +1.66% | 71,622 | 138,081,425 |
| 2024-11-18 | 19.95 | 19.98 | 19.12 | 19.22 | -3.51% | 94,587 | 184,576,709 |
| 2024-11-15 | 20.43 | 20.85 | 19.8 | 19.92 | -1.39% | 99,825 | 202,611,508 |
| 2024-11-14 | 21.01 | 21.01 | 20.11 | 20.2 | -3.95% | 102,529 | 210,707,951 |
| 2024-11-13 | 21.12 | 21.35 | 20.7 | 21.03 | -1.96% | 115,605 | 242,092,924 |
| 2024-11-12 | 21.07 | 21.98 | 20.9 | 21.45 | +2.14% | 216,424 | 464,153,064 |
| 2024-11-11 | 20.65 | 21.06 | 20.42 | 21 | +0.48% | 116,292 | 241,581,927 |
| 2024-11-08 | 21.55 | 21.57 | 20.86 | 20.9 | -2.06% | 177,693 | 374,349,277 |
| 2024-11-07 | 20.74 | 21.4 | 20.55 | 21.34 | +2.79% | 219,928 | 464,716,793 |
| 2024-11-06 | 20.79 | 20.89 | 20.35 | 20.76 | -0.34% | 193,189 | 398,810,677 |
| 2024-11-05 | 20.94 | 21.06 | 20.64 | 20.83 | -0.48% | 213,501 | 443,289,081 |
| 2024-11-04 | 20.06 | 21 | 19.66 | 20.93 | +4.34% | 274,727 | 564,811,188 |
| 2024-11-01 | 19.61 | 20.51 | 19.54 | 20.06 | +2.29% | 238,260 | 476,254,664 |
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：