股票概览
20.39
+2.46%
+0.49
19.92
开盘价
20.89
最高价
19.92
最低价
128,263
成交量
数据更新至: 2024-11-29
技术指标
19.61
MA5 (5日均线)
19.41
MA10 (10日均线)
19.22
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 | 19.92 | 20.89 | 19.92 | 20.39 | +2.46% | 128,263 | 263,516,707 |
| 2024-11-28 | 19.88 | 20.57 | 19.76 | 19.9 | -0.35% | 98,873 | 198,898,650 |
| 2024-11-27 | 19.52 | 19.98 | 18.96 | 19.97 | +2.52% | 117,714 | 230,509,076 |
| 2024-11-26 | 18.31 | 19.97 | 18.31 | 19.48 | +6.45% | 154,185 | 301,158,586 |
| 2024-11-25 | 18.55 | 18.55 | 17.98 | 18.3 | -0.54% | 63,039 | 115,144,815 |
| 2024-11-22 | 19.2 | 19.48 | 18.4 | 18.4 | -4.66% | 55,434 | 104,379,096 |
| 2024-11-21 | 19.58 | 20 | 19.2 | 19.3 | -1.83% | 59,888 | 116,861,933 |
| 2024-11-20 | 19.32 | 19.7 | 19.11 | 19.66 | +0.61% | 71,805 | 139,813,757 |
| 2024-11-19 | 19.11 | 19.54 | 18.64 | 19.54 | +2.25% | 85,236 | 163,007,964 |
| 2024-11-18 | 18.7 | 19.39 | 18.31 | 19.11 | +2.91% | 117,357 | 222,543,583 |
| 2024-11-15 | 18.18 | 19.1 | 18.08 | 18.57 | +1.14% | 92,927 | 173,413,217 |
| 2024-11-14 | 18.75 | 19.23 | 18.25 | 18.36 | -2.08% | 89,928 | 167,765,713 |
| 2024-11-13 | 18.81 | 19.15 | 18.1 | 18.75 | -1.32% | 127,982 | 237,120,786 |
| 2024-11-12 | 19.26 | 19.9 | 18.8 | 19 | -1.3% | 134,405 | 260,630,314 |
| 2024-11-11 | 19.01 | 19.55 | 18.59 | 19.25 | -1.33% | 191,328 | 366,094,808 |
| 2024-11-08 | 20.19 | 20.68 | 19.07 | 19.51 | -2.25% | 311,699 | 614,308,728 |
| 2024-11-07 | 19.64 | 20.13 | 19.24 | 19.96 | +1.84% | 164,918 | 325,526,918 |
| 2024-11-06 | 18.88 | 20.4 | 18.3 | 19.6 | +4.76% | 254,675 | 491,999,404 |
| 2024-11-05 | 18.59 | 19.28 | 18.57 | 18.71 | +0.59% | 143,074 | 270,975,272 |
| 2024-11-04 | 18.17 | 19.34 | 18.01 | 18.6 | +1.25% | 177,626 | 332,837,393 |
| 2024-11-01 | 18.19 | 18.66 | 17.57 | 18.37 | +0.99% | 198,440 | 361,581,257 |
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：