股票概览
19.92
+3.86%
+0.74
19.15
开盘价
20.2
最高价
18.86
最低价
263,978
成交量
数据更新至: 2024-11-29
技术指标
19.57
MA5 (5日均线)
19.47
MA10 (10日均线)
19.86
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 | 19.15 | 20.2 | 18.86 | 19.92 | +3.86% | 263,978 | 518,266,941 |
| 2024-11-28 | 19.54 | 20 | 19.02 | 19.18 | -1.84% | 118,419 | 230,490,900 |
| 2024-11-27 | 19.28 | 19.7 | 18.91 | 19.54 | +0.93% | 106,508 | 206,100,363 |
| 2024-11-26 | 20.02 | 20.11 | 19.3 | 19.36 | -2.47% | 134,421 | 265,154,101 |
| 2024-11-25 | 18.9 | 20.59 | 18.6 | 19.85 | +4.47% | 215,194 | 423,688,663 |
| 2024-11-22 | 20.28 | 20.28 | 19 | 19 | -5.94% | 164,707 | 322,296,696 |
| 2024-11-21 | 19.57 | 20.4 | 19.47 | 20.2 | +3.22% | 195,073 | 393,035,470 |
| 2024-11-20 | 19.1 | 19.71 | 19.02 | 19.57 | +2.89% | 179,836 | 349,571,873 |
| 2024-11-19 | 18.78 | 19.28 | 18.21 | 19.02 | -0.16% | 235,331 | 442,100,428 |
| 2024-11-18 | 20.83 | 21.63 | 18.82 | 19.05 | -8.81% | 350,101 | 695,462,564 |
| 2024-11-15 | 20.15 | 21.35 | 20.05 | 20.89 | +3.16% | 311,104 | 649,523,202 |
| 2024-11-14 | 20.55 | 20.81 | 20.13 | 20.25 | -0.3% | 163,603 | 333,855,169 |
| 2024-11-13 | 20.33 | 20.63 | 19.7 | 20.31 | -0.93% | 155,673 | 313,826,916 |
| 2024-11-12 | 20.5 | 21.24 | 20.23 | 20.5 | -0.1% | 218,783 | 452,930,944 |
| 2024-11-11 | 19.8 | 20.65 | 19.59 | 20.52 | +1.43% | 253,647 | 512,048,510 |
| 2024-11-08 | 21.37 | 21.38 | 20.19 | 20.23 | -5.29% | 320,557 | 661,401,054 |
| 2024-11-07 | 19.81 | 21.42 | 19.69 | 21.36 | +6.85% | 373,148 | 778,011,908 |
| 2024-11-06 | 19.75 | 20.79 | 19.72 | 19.99 | +2.99% | 345,510 | 701,004,507 |
| 2024-11-05 | 19.2 | 19.45 | 18.7 | 19.41 | +1.46% | 282,631 | 541,812,181 |
| 2024-11-04 | 17.57 | 19.22 | 17.31 | 19.13 | +9.5% | 348,743 | 645,557,152 |
| 2024-11-01 | 18.1 | 18.2 | 17.39 | 17.47 | -4.01% | 187,873 | 332,778,942 |
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：