股票概览
19.19
+0.1%
+0.02
19.03
开盘价
19.45
最高价
19.02
最低价
15,197
成交量
数据更新至: 2024-11-29
技术指标
19.32
MA5 (5日均线)
19.70
MA10 (10日均线)
20.61
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 | 19.03 | 19.45 | 19.02 | 19.19 | +0.1% | 15,197 | 29,264,327 |
| 2024-11-28 | 19.6 | 19.61 | 19.1 | 19.17 | -2.19% | 11,728 | 22,615,082 |
| 2024-11-27 | 19.06 | 19.6 | 18.83 | 19.6 | +2.83% | 18,896 | 36,272,554 |
| 2024-11-26 | 19.55 | 19.63 | 19.03 | 19.06 | -2.66% | 17,863 | 34,377,418 |
| 2024-11-25 | 19.67 | 19.88 | 19.4 | 19.58 | -0.61% | 14,108 | 27,675,572 |
| 2024-11-22 | 20.2 | 20.25 | 19.63 | 19.7 | -2.23% | 21,014 | 41,675,708 |
| 2024-11-21 | 20.19 | 20.49 | 20.09 | 20.15 | -0.2% | 16,655 | 33,694,479 |
| 2024-11-20 | 20.38 | 20.38 | 19.82 | 20.19 | -0.35% | 16,208 | 32,531,890 |
| 2024-11-19 | 20.37 | 20.55 | 19.91 | 20.26 | +0.8% | 19,309 | 38,902,702 |
| 2024-11-18 | 20.37 | 20.65 | 19.92 | 20.1 | -1.33% | 14,421 | 29,244,339 |
| 2024-11-15 | 20.7 | 21.06 | 20.32 | 20.37 | -2.02% | 13,805 | 28,487,940 |
| 2024-11-14 | 21.48 | 21.57 | 20.75 | 20.79 | -3.21% | 14,374 | 30,316,072 |
| 2024-11-13 | 21.06 | 21.5 | 21.06 | 21.48 | +1.18% | 10,841 | 23,084,300 |
| 2024-11-12 | 21.43 | 21.64 | 20.88 | 21.23 | -0.89% | 19,113 | 40,795,341 |
| 2024-11-11 | 21.5 | 21.58 | 21.28 | 21.42 | -0.97% | 22,414 | 47,938,841 |
| 2024-11-08 | 22.37 | 22.37 | 21.45 | 21.63 | -1.19% | 22,756 | 49,489,513 |
| 2024-11-07 | 21.84 | 21.97 | 21.7 | 21.89 | -0.14% | 19,545 | 42,613,903 |
| 2024-11-06 | 22.03 | 22.1 | 21.5 | 21.92 | -0.5% | 28,002 | 60,946,273 |
| 2024-11-05 | 22.1 | 22.21 | 21.6 | 22.03 | -1.65% | 35,973 | 78,829,543 |
| 2024-11-04 | 20.63 | 22.8 | 20.52 | 22.4 | +8.06% | 60,721 | 133,229,350 |
| 2024-11-01 | 20.34 | 20.96 | 20.1 | 20.73 | +1.27% | 29,894 | 61,786,586 |
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：