股票概览
20.8
+5.1%
+1.01
19.6
开盘价
22
最高价
19.25
最低价
322,679
成交量
数据更新至: 2024-11-29
技术指标
19.63
MA5 (5日均线)
19.09
MA10 (10日均线)
19.33
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 | 19.6 | 22 | 19.25 | 20.8 | +5.1% | 322,679 | 665,759,801 |
| 2024-11-28 | 19.22 | 20.38 | 19.22 | 19.79 | +1.33% | 193,721 | 387,156,419 |
| 2024-11-27 | 18.69 | 19.74 | 17.99 | 19.53 | +0.72% | 166,582 | 310,765,047 |
| 2024-11-26 | 18.53 | 19.85 | 18.31 | 19.39 | +3.97% | 179,134 | 346,758,923 |
| 2024-11-25 | 18.88 | 19.09 | 17.92 | 18.65 | -1.11% | 127,890 | 233,799,616 |
| 2024-11-22 | 18.7 | 20.61 | 18.5 | 18.86 | +0.11% | 190,892 | 371,722,450 |
| 2024-11-21 | 18.81 | 19.25 | 18.32 | 18.84 | +0.75% | 108,874 | 203,596,575 |
| 2024-11-20 | 18.36 | 18.99 | 17.93 | 18.7 | +1.85% | 105,879 | 196,463,554 |
| 2024-11-19 | 17.99 | 18.5 | 17.41 | 18.36 | +2.06% | 127,871 | 229,467,213 |
| 2024-11-18 | 18.86 | 19.25 | 17.37 | 17.99 | -5.56% | 159,315 | 289,108,478 |
| 2024-11-15 | 19.78 | 20.5 | 18.96 | 19.05 | -3.3% | 172,185 | 342,876,048 |
| 2024-11-14 | 20.66 | 20.81 | 19.7 | 19.7 | -1.75% | 205,259 | 415,749,398 |
| 2024-11-13 | 19.87 | 21.09 | 19.55 | 20.05 | -2% | 211,342 | 426,809,474 |
| 2024-11-12 | 20.09 | 22.1 | 19.92 | 20.46 | +1.84% | 296,880 | 622,529,069 |
| 2024-11-11 | 19.8 | 20.2 | 19.54 | 20.09 | -0.69% | 206,620 | 409,654,198 |
| 2024-11-08 | 21.39 | 21.49 | 19.91 | 20.23 | -4.03% | 336,271 | 691,311,285 |
| 2024-11-07 | 19.13 | 21.2 | 19 | 21.08 | +7.77% | 364,683 | 736,771,381 |
| 2024-11-06 | 19.09 | 20.58 | 18.58 | 19.56 | +4.15% | 419,745 | 817,582,735 |
| 2024-11-05 | 16.76 | 18.98 | 16.65 | 18.78 | +11.92% | 365,137 | 664,286,500 |
| 2024-11-04 | 17.16 | 17.16 | 16.05 | 16.78 | -2.39% | 170,249 | 281,898,574 |
| 2024-11-01 | 17.59 | 18.57 | 16.95 | 17.19 | -3.7% | 267,803 | 473,499,145 |
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：