股票概览
20.16
+1.26%
+0.25
19.9
开盘价
20.21
最高价
19.87
最低价
54,139
成交量
数据更新至: 2024-11-29
技术指标
19.87
MA5 (5日均线)
20.43
MA10 (10日均线)
20.38
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 | 19.9 | 20.21 | 19.87 | 20.16 | +1.26% | 54,139 | 108,920,006 |
| 2024-11-28 | 19.9 | 20.08 | 19.86 | 19.91 | +0.05% | 44,239 | 88,378,456 |
| 2024-11-27 | 19.63 | 19.91 | 19.56 | 19.9 | +0.76% | 44,489 | 87,739,336 |
| 2024-11-26 | 19.66 | 20.05 | 19.5 | 19.75 | +0.56% | 63,473 | 125,452,634 |
| 2024-11-25 | 19.91 | 20.09 | 19.57 | 19.64 | -1.31% | 63,127 | 124,836,670 |
| 2024-11-22 | 20.7 | 20.85 | 19.89 | 19.9 | -4.14% | 109,801 | 222,675,971 |
| 2024-11-21 | 20.74 | 20.85 | 20.5 | 20.76 | -0.72% | 95,666 | 197,911,732 |
| 2024-11-20 | 20.84 | 21.01 | 20.56 | 20.91 | -1.37% | 149,237 | 309,299,958 |
| 2024-11-19 | 21.99 | 21.99 | 20.55 | 21.2 | -4.25% | 221,010 | 466,522,506 |
| 2024-11-18 | 21.5 | 22.59 | 21.08 | 22.14 | +7.79% | 328,171 | 717,352,111 |
| 2024-11-15 | 20.32 | 20.81 | 19.86 | 20.54 | +1.08% | 118,573 | 243,793,212 |
| 2024-11-14 | 20.04 | 20.39 | 19.9 | 20.32 | +1.45% | 104,875 | 212,592,614 |
| 2024-11-13 | 19.95 | 20.08 | 19.81 | 20.03 | 0% | 45,651 | 91,085,546 |
| 2024-11-12 | 19.95 | 20.22 | 19.84 | 20.03 | +0.5% | 72,637 | 145,539,952 |
| 2024-11-11 | 20.1 | 20.2 | 19.8 | 19.93 | -1.63% | 72,951 | 145,577,901 |
| 2024-11-08 | 20.76 | 20.88 | 20.13 | 20.26 | -1.89% | 114,948 | 234,938,789 |
| 2024-11-07 | 20.27 | 20.65 | 20.1 | 20.65 | +1.03% | 76,574 | 156,730,932 |
| 2024-11-06 | 20.6 | 20.72 | 20.36 | 20.44 | -0.78% | 70,723 | 145,273,959 |
| 2024-11-05 | 20.48 | 20.65 | 20.35 | 20.6 | +0.24% | 90,379 | 185,379,457 |
| 2024-11-04 | 20.26 | 20.57 | 19.97 | 20.55 | +1.18% | 84,277 | 171,461,691 |
| 2024-11-01 | 20.46 | 20.49 | 20.08 | 20.31 | -0.49% | 87,032 | 176,553,642 |
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：