股票概览
19.68
+0.66%
+0.13
19.54
开盘价
20.3
最高价
19.36
最低价
23,605
成交量
数据更新至: 2024-11-29
技术指标
19.92
MA5 (5日均线)
20.06
MA10 (10日均线)
20.11
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 | 19.54 | 20.3 | 19.36 | 19.68 | +0.66% | 23,605 | 46,519,921 |
| 2024-11-28 | 19.61 | 19.8 | 19.29 | 19.55 | +0.26% | 17,995 | 35,246,928 |
| 2024-11-27 | 19.79 | 19.8 | 19.03 | 19.5 | -2.26% | 22,660 | 43,710,258 |
| 2024-11-26 | 20.86 | 20.98 | 19.69 | 19.95 | -4.64% | 24,594 | 49,633,243 |
| 2024-11-25 | 20.09 | 21.16 | 19.28 | 20.92 | +4.18% | 36,050 | 73,598,116 |
| 2024-11-22 | 20.4 | 20.95 | 19.76 | 20.08 | -2.33% | 27,920 | 56,330,061 |
| 2024-11-21 | 20.31 | 20.72 | 20.1 | 20.56 | +1.23% | 18,097 | 36,912,238 |
| 2024-11-20 | 20.11 | 20.83 | 19.83 | 20.31 | +0.99% | 26,926 | 54,933,308 |
| 2024-11-19 | 19.92 | 20.31 | 19.5 | 20.11 | +0.95% | 27,596 | 54,947,154 |
| 2024-11-18 | 20.98 | 21.3 | 19.61 | 19.92 | -5.14% | 42,054 | 85,871,140 |
| 2024-11-15 | 21.11 | 22.11 | 20.97 | 21 | -3.58% | 41,412 | 89,095,387 |
| 2024-11-14 | 20.49 | 22.5 | 20.16 | 21.78 | +6.19% | 58,567 | 126,236,525 |
| 2024-11-13 | 20.98 | 21.44 | 20.1 | 20.51 | -3.16% | 29,387 | 60,390,524 |
| 2024-11-12 | 20.85 | 21.87 | 20.51 | 21.18 | +1.58% | 37,750 | 80,005,918 |
| 2024-11-11 | 21.12 | 21.12 | 20.4 | 20.85 | -0.9% | 33,055 | 68,662,438 |
| 2024-11-08 | 19.89 | 21.09 | 19.72 | 21.04 | +6.42% | 47,323 | 97,027,272 |
| 2024-11-07 | 19.4 | 20.18 | 18.8 | 19.77 | +0.15% | 58,535 | 115,121,989 |
| 2024-11-06 | 18.03 | 19.88 | 17.74 | 19.74 | +9.24% | 81,772 | 155,926,141 |
| 2024-11-05 | 17.8 | 18.07 | 17.57 | 18.07 | +2.09% | 25,504 | 45,417,152 |
| 2024-11-04 | 17.9 | 17.96 | 17.34 | 17.7 | +0.11% | 25,017 | 44,043,259 |
| 2024-11-01 | 18.7 | 18.99 | 17.55 | 17.68 | -5.45% | 39,591 | 71,219,719 |
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：