股票概览
18.93
+2.05%
+0.38
18.77
开盘价
19.2
最高价
18.21
最低价
47,011
成交量
数据更新至: 2024-11-29
技术指标
18.87
MA5 (5日均线)
19.29
MA10 (10日均线)
19.97
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 | 18.77 | 19.2 | 18.21 | 18.93 | +2.05% | 47,011 | 88,253,361 |
| 2024-11-28 | 18.8 | 18.98 | 18.49 | 18.55 | -1.07% | 32,524 | 60,928,957 |
| 2024-11-27 | 18.76 | 18.83 | 18.04 | 18.75 | -0.05% | 46,073 | 84,755,574 |
| 2024-11-26 | 19.39 | 19.45 | 18.66 | 18.76 | -3.05% | 38,120 | 72,394,872 |
| 2024-11-25 | 19.15 | 19.55 | 18.89 | 19.35 | +0.83% | 43,638 | 83,562,011 |
| 2024-11-22 | 20.33 | 20.46 | 19.11 | 19.19 | -6.25% | 38,684 | 76,752,601 |
| 2024-11-21 | 20.35 | 20.76 | 20.04 | 20.47 | +0.34% | 43,196 | 87,851,859 |
| 2024-11-20 | 19.69 | 20.55 | 19.5 | 20.4 | +3.71% | 47,259 | 94,912,605 |
| 2024-11-19 | 18.79 | 19.73 | 18.78 | 19.67 | +4.52% | 37,969 | 73,203,954 |
| 2024-11-18 | 19.55 | 19.64 | 18.7 | 18.82 | -3.34% | 47,505 | 90,757,504 |
| 2024-11-15 | 19.75 | 20.29 | 19.41 | 19.47 | -1.91% | 46,171 | 91,913,001 |
| 2024-11-14 | 20.67 | 20.84 | 19.82 | 19.85 | -5.02% | 62,384 | 126,427,284 |
| 2024-11-13 | 21.02 | 21.2 | 20.41 | 20.9 | -1.55% | 50,239 | 104,471,509 |
| 2024-11-12 | 21.75 | 21.85 | 21.01 | 21.23 | -3.02% | 66,211 | 141,817,227 |
| 2024-11-11 | 21.44 | 22.2 | 21.37 | 21.89 | +3.3% | 69,760 | 152,518,621 |
| 2024-11-08 | 20.73 | 21.54 | 20.73 | 21.19 | +2.81% | 71,946 | 152,211,271 |
| 2024-11-07 | 20.5 | 20.93 | 20.45 | 20.61 | -0.87% | 53,219 | 109,790,652 |
| 2024-11-06 | 20.54 | 21.29 | 20.54 | 20.79 | +1.27% | 65,750 | 137,837,406 |
| 2024-11-05 | 20.06 | 20.63 | 19.9 | 20.53 | +2.19% | 55,445 | 112,857,571 |
| 2024-11-04 | 19.6 | 20.26 | 19.49 | 20.09 | +2.45% | 49,831 | 99,553,831 |
| 2024-11-01 | 20.67 | 20.93 | 19.6 | 19.61 | -6.35% | 66,232 | 132,966,355 |
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：