股票概览
20.9
+3.31%
+0.67
20.33
开盘价
20.92
最高价
20.2
最低价
33,390
成交量
数据更新至: 2024-11-29
技术指标
20.58
MA5 (5日均线)
20.42
MA10 (10日均线)
20.52
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 | 20.33 | 20.92 | 20.2 | 20.9 | +3.31% | 33,390 | 68,908,229 |
| 2024-11-28 | 20.5 | 20.63 | 20.14 | 20.23 | -0.98% | 18,137 | 36,962,204 |
| 2024-11-27 | 20.38 | 20.45 | 19.63 | 20.43 | -0.34% | 21,966 | 44,062,568 |
| 2024-11-26 | 20.7 | 20.92 | 20.35 | 20.5 | -1.68% | 24,676 | 50,729,422 |
| 2024-11-25 | 20.29 | 20.96 | 20.19 | 20.85 | +3.53% | 33,077 | 68,216,971 |
| 2024-11-22 | 20.94 | 21.5 | 20.11 | 20.14 | -3.73% | 40,532 | 84,252,897 |
| 2024-11-21 | 20.84 | 21.34 | 20.65 | 20.92 | +0.43% | 38,218 | 80,045,221 |
| 2024-11-20 | 20.1 | 20.9 | 19.91 | 20.83 | +3.17% | 41,111 | 84,649,847 |
| 2024-11-19 | 19.27 | 20.19 | 19.27 | 20.19 | +5.16% | 27,856 | 54,933,022 |
| 2024-11-18 | 19.72 | 19.97 | 18.91 | 19.2 | -1.59% | 22,987 | 44,285,411 |
| 2024-11-15 | 20.06 | 20.17 | 19.46 | 19.51 | -2.94% | 27,271 | 54,104,123 |
| 2024-11-14 | 20.84 | 20.84 | 20.01 | 20.1 | -3.55% | 23,020 | 46,822,081 |
| 2024-11-13 | 20.77 | 20.97 | 20.16 | 20.84 | -0.76% | 36,078 | 74,129,296 |
| 2024-11-12 | 21.8 | 21.8 | 20.79 | 21 | -2.78% | 55,647 | 118,321,288 |
| 2024-11-11 | 21.08 | 21.68 | 20.95 | 21.6 | +3.75% | 65,485 | 140,022,091 |
| 2024-11-08 | 20.83 | 21.46 | 20.63 | 20.82 | 0% | 59,364 | 124,632,541 |
| 2024-11-07 | 20.83 | 21.13 | 20.54 | 20.82 | +1.17% | 59,077 | 123,053,207 |
| 2024-11-06 | 20.62 | 21.17 | 20.34 | 20.58 | -0.24% | 68,087 | 140,450,589 |
| 2024-11-05 | 20.81 | 20.84 | 20.1 | 20.63 | +1.48% | 88,973 | 182,889,258 |
| 2024-11-04 | 18.91 | 20.33 | 18.6 | 20.33 | +10.01% | 79,695 | 158,694,343 |
| 2024-11-01 | 19.2 | 19.24 | 18.45 | 18.48 | -4.05% | 25,603 | 47,876,622 |
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：