股票概览
20.28
+2.94%
+0.58
19.51
开盘价
20.66
最高价
19.4
最低价
207,216
成交量
数据更新至: 2024-11-29
技术指标
19.99
MA5 (5日均线)
21.51
MA10 (10日均线)
21.59
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 | 19.51 | 20.66 | 19.4 | 20.28 | +2.94% | 207,216 | 417,364,618 |
| 2024-11-28 | 19.75 | 20.25 | 19.61 | 19.7 | -1.1% | 159,105 | 317,545,368 |
| 2024-11-27 | 19.42 | 20.06 | 18.89 | 19.92 | +1.58% | 168,203 | 329,523,114 |
| 2024-11-26 | 20.24 | 20.66 | 19.5 | 19.61 | -4.01% | 191,634 | 381,336,863 |
| 2024-11-25 | 21.54 | 21.79 | 19.87 | 20.43 | -7.09% | 259,494 | 534,674,696 |
| 2024-11-22 | 23.01 | 23.69 | 21.72 | 21.99 | -3.81% | 293,292 | 672,488,005 |
| 2024-11-21 | 23.12 | 23.8 | 22.35 | 22.86 | -2.76% | 282,776 | 650,056,630 |
| 2024-11-20 | 22.35 | 23.54 | 21.82 | 23.51 | +2.48% | 386,328 | 874,538,634 |
| 2024-11-19 | 22.08 | 23 | 20.98 | 22.94 | -3.65% | 459,203 | 1,004,866,309 |
| 2024-11-18 | 22.25 | 26.11 | 22.2 | 23.81 | +9.32% | 581,063 | 1,396,316,013 |
| 2024-11-15 | 21.47 | 23 | 21.02 | 21.78 | +0.41% | 301,691 | 660,277,089 |
| 2024-11-14 | 21.44 | 23.1 | 21.44 | 21.69 | -2.39% | 282,755 | 626,663,320 |
| 2024-11-13 | 21.02 | 25.48 | 20.98 | 22.22 | +3.93% | 385,472 | 879,827,632 |
| 2024-11-12 | 21.5 | 22.37 | 21.16 | 21.38 | -0.51% | 232,921 | 507,236,467 |
| 2024-11-11 | 21.12 | 21.49 | 20.81 | 21.49 | -0.19% | 210,030 | 445,150,300 |
| 2024-11-08 | 22.05 | 23.21 | 21.5 | 21.53 | -4.9% | 361,929 | 805,636,810 |
| 2024-11-07 | 21.81 | 24 | 21.1 | 22.64 | +4.77% | 442,555 | 996,512,115 |
| 2024-11-06 | 21.48 | 22.44 | 20.88 | 21.61 | -1.64% | 411,765 | 889,472,559 |
| 2024-11-05 | 20.45 | 22.33 | 20.23 | 21.97 | +7.38% | 431,265 | 918,222,674 |
| 2024-11-04 | 19.9 | 21.22 | 19.28 | 20.46 | -2.8% | 431,459 | 874,801,402 |
| 2024-11-01 | 19.03 | 23.03 | 19.03 | 21.05 | +9.69% | 665,524 | 1,430,102,929 |
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：