股票概览
19.44
+2.69%
+0.51
18.72
开盘价
20.37
最高价
18.72
最低价
43,303
成交量
数据更新至: 2024-11-29
技术指标
18.19
MA5 (5日均线)
17.83
MA10 (10日均线)
18.47
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 | 18.72 | 20.37 | 18.72 | 19.44 | +2.69% | 43,303 | 84,394,997 |
| 2024-11-28 | 17.91 | 19.13 | 17.9 | 18.93 | +5.64% | 35,090 | 65,738,847 |
| 2024-11-27 | 17.41 | 17.98 | 16.85 | 17.92 | +2.58% | 16,992 | 29,709,654 |
| 2024-11-26 | 17.12 | 17.67 | 17.12 | 17.47 | +1.63% | 10,482 | 18,284,645 |
| 2024-11-25 | 16.8 | 17.2 | 16.8 | 17.19 | +2.14% | 11,461 | 19,501,123 |
| 2024-11-22 | 17.8 | 17.9 | 16.83 | 16.83 | -4.86% | 11,312 | 19,703,287 |
| 2024-11-21 | 17.79 | 18.09 | 17.36 | 17.69 | -0.84% | 12,378 | 21,927,789 |
| 2024-11-20 | 17.45 | 17.87 | 17.4 | 17.84 | +1.59% | 13,617 | 23,990,801 |
| 2024-11-19 | 17.98 | 18 | 16.91 | 17.56 | +0.75% | 19,981 | 34,617,828 |
| 2024-11-18 | 17.65 | 17.99 | 16.72 | 17.43 | +0.69% | 27,365 | 47,627,183 |
| 2024-11-15 | 18.68 | 18.83 | 17.2 | 17.31 | -7.38% | 31,379 | 56,175,570 |
| 2024-11-14 | 19.2 | 19.32 | 18.46 | 18.69 | -3.06% | 26,681 | 49,862,232 |
| 2024-11-13 | 19.06 | 19.85 | 18.99 | 19.28 | -0.05% | 17,475 | 33,932,740 |
| 2024-11-12 | 20.3 | 20.4 | 19.1 | 19.29 | -4.36% | 27,175 | 53,226,251 |
| 2024-11-11 | 19.43 | 20.59 | 19.43 | 20.17 | +3.97% | 32,387 | 64,759,961 |
| 2024-11-08 | 19.37 | 19.9 | 19.24 | 19.4 | +0.1% | 22,921 | 44,810,798 |
| 2024-11-07 | 19.37 | 20.23 | 19.16 | 19.38 | +0.16% | 27,231 | 53,243,658 |
| 2024-11-06 | 19.25 | 20.49 | 18.91 | 19.35 | +0.78% | 26,817 | 52,546,037 |
| 2024-11-05 | 19.33 | 19.61 | 19.08 | 19.2 | +0.42% | 43,898 | 84,746,227 |
| 2024-11-04 | 20.4 | 21.25 | 19.08 | 19.12 | -7.63% | 41,919 | 82,259,058 |
| 2024-11-01 | 20.51 | 21.69 | 18.39 | 20.7 | +0.49% | 93,407 | 186,958,642 |
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：