股票概览
19.44
0%
0
19.36
开盘价
19.78
最高价
19.33
最低价
33,976
成交量
数据更新至: 2024-11-29
技术指标
19.57
MA5 (5日均线)
19.68
MA10 (10日均线)
19.87
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 | 19.36 | 19.78 | 19.33 | 19.44 | 0% | 33,976 | 66,335,040 |
| 2024-11-28 | 19.97 | 20.05 | 19.4 | 19.44 | -2.36% | 39,039 | 76,518,186 |
| 2024-11-27 | 19.36 | 19.93 | 19.11 | 19.91 | +2.52% | 36,220 | 70,537,892 |
| 2024-11-26 | 19.66 | 19.7 | 19.34 | 19.42 | -1.17% | 17,560 | 34,279,902 |
| 2024-11-25 | 19.3 | 19.8 | 19.24 | 19.65 | +1.18% | 31,579 | 61,579,380 |
| 2024-11-22 | 20.09 | 20.29 | 19.36 | 19.42 | -3.77% | 50,605 | 99,731,699 |
| 2024-11-21 | 20.05 | 20.58 | 20.03 | 20.18 | 0% | 45,154 | 91,181,117 |
| 2024-11-20 | 19.86 | 20.42 | 19.86 | 20.18 | +1.87% | 51,039 | 103,004,413 |
| 2024-11-19 | 19.29 | 19.88 | 19.29 | 19.81 | +2.64% | 42,517 | 83,160,938 |
| 2024-11-18 | 19.85 | 19.98 | 19.19 | 19.3 | -2.13% | 55,338 | 108,125,864 |
| 2024-11-15 | 20.14 | 20.3 | 19.68 | 19.72 | -2.33% | 45,659 | 91,272,509 |
| 2024-11-14 | 20.77 | 20.89 | 20.15 | 20.19 | -2.79% | 41,662 | 85,208,029 |
| 2024-11-13 | 20.69 | 21.08 | 20.47 | 20.77 | -0.14% | 42,687 | 88,422,145 |
| 2024-11-12 | 20.74 | 21.27 | 20.53 | 20.8 | +0.29% | 71,182 | 149,180,730 |
| 2024-11-11 | 20.69 | 20.76 | 20.23 | 20.74 | -0.29% | 86,709 | 178,318,032 |
| 2024-11-08 | 20.26 | 21.18 | 20.01 | 20.8 | +3.17% | 113,223 | 233,481,132 |
| 2024-11-07 | 19.43 | 20.22 | 19.41 | 20.16 | +1.66% | 72,166 | 144,350,620 |
| 2024-11-06 | 19.17 | 19.99 | 19.11 | 19.83 | +3.93% | 107,289 | 210,726,063 |
| 2024-11-05 | 18.61 | 19.1 | 18.6 | 19.08 | +2.69% | 75,487 | 143,206,371 |
| 2024-11-04 | 18.41 | 18.61 | 18.19 | 18.58 | +1.53% | 58,976 | 108,699,364 |
| 2024-11-01 | 18.6 | 18.68 | 18.22 | 18.3 | -1.93% | 77,613 | 143,095,903 |
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：