股票概览
19.31
+0.63%
+0.12
19.24
开盘价
19.42
最高价
19
最低价
20,408
成交量
数据更新至: 2024-11-29
技术指标
19.05
MA5 (5日均线)
18.92
MA10 (10日均线)
19.00
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 | 19.24 | 19.42 | 19 | 19.31 | +0.63% | 20,408 | 39,339,033 |
| 2024-11-28 | 19.06 | 19.3 | 18.95 | 19.19 | +0.47% | 18,393 | 35,297,103 |
| 2024-11-27 | 18.96 | 19.1 | 18.31 | 19.1 | +1.49% | 20,297 | 37,977,941 |
| 2024-11-26 | 18.87 | 19.12 | 18.78 | 18.82 | 0% | 16,018 | 30,319,781 |
| 2024-11-25 | 18.53 | 18.86 | 18.48 | 18.82 | +1.73% | 15,015 | 28,068,481 |
| 2024-11-22 | 19.3 | 19.48 | 18.47 | 18.5 | -3.6% | 24,298 | 46,075,772 |
| 2024-11-21 | 19.12 | 19.28 | 18.9 | 19.19 | +0.1% | 21,282 | 40,682,371 |
| 2024-11-20 | 18.74 | 19.22 | 18.69 | 19.17 | +2.29% | 25,838 | 49,143,459 |
| 2024-11-19 | 18.44 | 18.74 | 18.29 | 18.74 | +2.29% | 16,109 | 29,793,279 |
| 2024-11-18 | 18.67 | 18.79 | 18.22 | 18.32 | -1.51% | 22,400 | 41,473,931 |
| 2024-11-15 | 18.86 | 19.15 | 18.53 | 18.6 | -1.74% | 15,757 | 29,758,612 |
| 2024-11-14 | 19.49 | 19.56 | 18.91 | 18.93 | -2.82% | 15,942 | 30,621,868 |
| 2024-11-13 | 19.43 | 19.68 | 19.07 | 19.48 | -0.05% | 21,364 | 41,446,745 |
| 2024-11-12 | 19.61 | 19.98 | 19.35 | 19.49 | -0.31% | 30,707 | 60,530,277 |
| 2024-11-11 | 19.11 | 19.55 | 19.09 | 19.55 | +1.61% | 23,316 | 45,183,317 |
| 2024-11-08 | 19.43 | 19.54 | 19.06 | 19.24 | -0.36% | 24,993 | 48,206,120 |
| 2024-11-07 | 18.89 | 19.35 | 18.8 | 19.31 | +1.79% | 21,528 | 41,265,590 |
| 2024-11-06 | 18.85 | 19.12 | 18.73 | 18.97 | +0.42% | 22,048 | 41,825,033 |
| 2024-11-05 | 18.57 | 18.91 | 18.44 | 18.89 | +2.27% | 24,510 | 45,798,715 |
| 2024-11-04 | 18.19 | 18.53 | 18.11 | 18.47 | +1.76% | 14,920 | 27,450,502 |
| 2024-11-01 | 18.53 | 18.66 | 18.15 | 18.15 | -2.31% | 19,285 | 35,390,396 |
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：