股票概览
19.78
+1.91%
+0.37
19.42
开盘价
19.97
最高价
19.28
最低价
8,019
成交量
数据更新至: 2024-11-29
技术指标
19.32
MA5 (5日均线)
19.18
MA10 (10日均线)
19.29
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 | 19.42 | 19.97 | 19.28 | 19.78 | +1.91% | 8,019 | 15,769,978 |
| 2024-11-28 | 19.36 | 19.86 | 19.29 | 19.41 | +0.1% | 7,000 | 13,662,437 |
| 2024-11-27 | 19.15 | 19.45 | 18.4 | 19.39 | +1.57% | 7,994 | 15,091,663 |
| 2024-11-26 | 18.99 | 19.57 | 18.86 | 19.09 | +0.74% | 6,950 | 13,372,012 |
| 2024-11-25 | 18.86 | 18.98 | 18.47 | 18.95 | +1.28% | 5,675 | 10,641,004 |
| 2024-11-22 | 19.41 | 19.68 | 18.67 | 18.71 | -4% | 8,029 | 15,463,759 |
| 2024-11-21 | 19.34 | 19.75 | 19.23 | 19.49 | +0.21% | 7,324 | 14,322,423 |
| 2024-11-20 | 18.7 | 19.52 | 18.69 | 19.45 | +3.46% | 10,270 | 19,753,184 |
| 2024-11-19 | 18.6 | 19.01 | 18.2 | 18.8 | +0.53% | 11,044 | 20,544,517 |
| 2024-11-18 | 19.11 | 19.3 | 18.61 | 18.7 | -2.15% | 8,775 | 16,533,935 |
| 2024-11-15 | 19.79 | 19.94 | 19.1 | 19.11 | -3.44% | 10,038 | 19,600,328 |
| 2024-11-14 | 20.3 | 20.39 | 19.74 | 19.79 | -2.7% | 9,919 | 19,840,219 |
| 2024-11-13 | 19.73 | 20.49 | 19.73 | 20.34 | +3.25% | 19,381 | 39,137,826 |
| 2024-11-12 | 20.39 | 20.45 | 19.57 | 19.7 | -3% | 15,393 | 30,880,495 |
| 2024-11-11 | 19.51 | 20.35 | 19.38 | 20.31 | +4.15% | 16,007 | 32,155,987 |
| 2024-11-08 | 19.27 | 19.78 | 19.27 | 19.5 | +1.4% | 12,204 | 23,847,200 |
| 2024-11-07 | 18.7 | 19.25 | 18.65 | 19.23 | +2.07% | 8,295 | 15,793,643 |
| 2024-11-06 | 18.82 | 19.02 | 18.61 | 18.84 | +0.11% | 8,077 | 15,243,627 |
| 2024-11-05 | 18.27 | 18.84 | 18.27 | 18.82 | +2.67% | 8,585 | 16,035,646 |
| 2024-11-04 | 18.28 | 18.36 | 17.96 | 18.33 | +1.38% | 5,608 | 10,218,828 |
| 2024-11-01 | 18.87 | 18.9 | 18.07 | 18.08 | -3.78% | 7,285 | 13,464,603 |
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：