股票概览
19.33
-0.36%
-0.07
19.27
开盘价
19.65
最高价
18.7
最低价
44,265
成交量
数据更新至: 2024-11-29
技术指标
19.67
MA5 (5日均线)
19.67
MA10 (10日均线)
19.41
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 | 19.27 | 19.65 | 18.7 | 19.33 | -0.36% | 44,265 | 84,871,043 |
| 2024-11-28 | 20 | 20.47 | 19.21 | 19.4 | -2.46% | 53,725 | 106,824,170 |
| 2024-11-27 | 20.2 | 20.23 | 18.86 | 19.89 | -1.53% | 51,304 | 99,275,131 |
| 2024-11-26 | 19.8 | 21.14 | 19.07 | 20.2 | +3.54% | 81,145 | 165,727,264 |
| 2024-11-25 | 19.28 | 19.85 | 18.8 | 19.51 | +2.47% | 38,225 | 73,944,789 |
| 2024-11-22 | 20.44 | 20.63 | 18.77 | 19.04 | -6.16% | 55,555 | 109,460,088 |
| 2024-11-21 | 20.1 | 21.53 | 20.1 | 20.29 | -1.02% | 63,893 | 131,938,748 |
| 2024-11-20 | 19.6 | 20.88 | 19.52 | 20.5 | +5.07% | 71,647 | 144,749,536 |
| 2024-11-19 | 18.89 | 19.74 | 18.63 | 19.51 | +2.68% | 69,223 | 133,346,473 |
| 2024-11-18 | 21.77 | 22.79 | 18.87 | 19 | -13.16% | 88,991 | 184,704,519 |
| 2024-11-15 | 22.69 | 24.35 | 21.6 | 21.88 | -11.2% | 157,193 | 357,131,657 |
| 2024-11-14 | 22.84 | 24.64 | 22.33 | 24.64 | +20.02% | 165,820 | 404,462,083 |
| 2024-11-13 | 19.7 | 21.33 | 19.13 | 20.53 | +4.96% | 60,137 | 120,671,848 |
| 2024-11-12 | 20.47 | 20.69 | 19.3 | 19.56 | +0.1% | 69,161 | 137,648,199 |
| 2024-11-11 | 17.84 | 20.36 | 17.65 | 19.54 | +7.96% | 50,585 | 96,241,830 |
| 2024-11-08 | 18 | 18.99 | 17.83 | 18.1 | +0.17% | 39,365 | 72,289,396 |
| 2024-11-07 | 17.45 | 18.41 | 17.12 | 18.07 | +5.67% | 42,105 | 75,194,531 |
| 2024-11-06 | 16.42 | 18.1 | 16.32 | 17.1 | +4.84% | 39,159 | 67,776,077 |
| 2024-11-05 | 15.77 | 16.39 | 15.77 | 16.31 | +3.36% | 18,299 | 29,618,264 |
| 2024-11-04 | 15.32 | 15.99 | 15.1 | 15.78 | +2.94% | 9,872 | 15,557,702 |
| 2024-11-01 | 16.09 | 16.19 | 15.29 | 15.33 | -4.43% | 14,591 | 22,757,902 |
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：