股票概览
20
-0.1%
-0.02
19.83
开盘价
20.43
最高价
19.3
最低价
220,169
成交量
数据更新至: 2024-11-29
技术指标
19.83
MA5 (5日均线)
19.74
MA10 (10日均线)
20.53
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 | 19.83 | 20.43 | 19.3 | 20 | -0.1% | 220,169 | 437,696,242 |
| 2024-11-28 | 20.2 | 20.98 | 19.93 | 20.02 | -0.6% | 242,814 | 495,206,707 |
| 2024-11-27 | 19.05 | 20.15 | 18.72 | 20.14 | +4.35% | 215,239 | 420,902,165 |
| 2024-11-26 | 19.69 | 20.37 | 19.15 | 19.3 | -1.93% | 170,790 | 337,537,484 |
| 2024-11-25 | 20.02 | 20.35 | 18.87 | 19.68 | -1.06% | 182,378 | 353,398,998 |
| 2024-11-22 | 20.3 | 21.43 | 19.66 | 19.89 | -2.5% | 273,994 | 565,485,586 |
| 2024-11-21 | 20.44 | 21.29 | 19.91 | 20.4 | +0.59% | 257,135 | 529,300,033 |
| 2024-11-20 | 19.27 | 20.56 | 19.09 | 20.28 | +5.3% | 215,572 | 430,446,975 |
| 2024-11-19 | 18.65 | 19.26 | 18.27 | 19.26 | +4.45% | 158,467 | 298,541,732 |
| 2024-11-18 | 20.24 | 20.4 | 18.21 | 18.44 | -8.21% | 216,908 | 408,227,370 |
| 2024-11-15 | 20.7 | 21.8 | 20.06 | 20.09 | -5.86% | 225,540 | 470,414,138 |
| 2024-11-14 | 21.3 | 22.51 | 21.21 | 21.34 | +0.14% | 290,288 | 637,915,489 |
| 2024-11-13 | 21.15 | 21.69 | 20.68 | 21.31 | -0.23% | 159,164 | 337,895,612 |
| 2024-11-12 | 22.08 | 22.13 | 21.11 | 21.36 | -4.22% | 267,632 | 577,803,444 |
| 2024-11-11 | 21.04 | 22.98 | 20.83 | 22.3 | +2.81% | 377,782 | 828,963,969 |
| 2024-11-08 | 21.9 | 22.22 | 21.37 | 21.69 | -0.46% | 306,991 | 668,962,789 |
| 2024-11-07 | 21.76 | 21.96 | 21.01 | 21.79 | -3.11% | 369,768 | 796,192,902 |
| 2024-11-06 | 20.75 | 22.67 | 20.65 | 22.49 | +8.49% | 559,977 | 1,222,718,060 |
| 2024-11-05 | 19.92 | 20.99 | 19.8 | 20.73 | +2.93% | 344,489 | 703,539,694 |
| 2024-11-04 | 19.52 | 20.17 | 19.31 | 20.14 | +0.9% | 258,505 | 511,901,648 |
| 2024-11-01 | 21.42 | 21.9 | 19.93 | 19.96 | -9.81% | 478,311 | 982,235,786 |
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：