股票概览
20
+5.21%
+0.99
19.51
开盘价
20.8
最高价
19.28
最低价
649,651
成交量
数据更新至: 2024-11-29
技术指标
19.07
MA5 (5日均线)
19.46
MA10 (10日均线)
20.66
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 | 20.8 | 19.28 | 20 | +5.21% | 649,651 | 1,295,790,814 |
| 2024-11-28 | 19.5 | 20.28 | 18.95 | 19.01 | +0.26% | 471,133 | 923,711,350 |
| 2024-11-27 | 18.16 | 18.99 | 17.67 | 18.96 | +2.16% | 336,422 | 616,903,107 |
| 2024-11-26 | 18.71 | 19.33 | 18.5 | 18.56 | -1.28% | 308,765 | 583,785,362 |
| 2024-11-25 | 19.08 | 19.38 | 18.18 | 18.8 | -2.44% | 397,342 | 738,777,368 |
| 2024-11-22 | 20.45 | 21.08 | 19.18 | 19.27 | -5.72% | 452,092 | 912,991,071 |
| 2024-11-21 | 20.14 | 21.16 | 19.88 | 20.44 | +0.99% | 444,079 | 905,597,975 |
| 2024-11-20 | 20 | 20.59 | 19.87 | 20.24 | +0.25% | 362,085 | 731,145,670 |
| 2024-11-19 | 19.1 | 20.21 | 18.69 | 20.19 | +5.76% | 394,706 | 767,718,066 |
| 2024-11-18 | 22.11 | 22.11 | 18.7 | 19.09 | -15.16% | 624,720 | 1,238,116,878 |
| 2024-11-15 | 21.8 | 23.38 | 21.66 | 22.5 | +0.9% | 682,870 | 1,554,582,797 |
| 2024-11-14 | 22 | 23.55 | 21.5 | 22.3 | +0.86% | 683,128 | 1,547,439,413 |
| 2024-11-13 | 22 | 22.33 | 21.12 | 22.11 | -3.15% | 521,873 | 1,137,252,504 |
| 2024-11-12 | 23.34 | 24.59 | 22.51 | 22.83 | +1.24% | 809,211 | 1,896,138,618 |
| 2024-11-11 | 22 | 22.95 | 21.76 | 22.55 | +2.04% | 570,626 | 1,281,271,128 |
| 2024-11-08 | 23 | 23.68 | 22 | 22.1 | -1.82% | 811,740 | 1,853,504,019 |
| 2024-11-07 | 21.06 | 22.96 | 20.8 | 22.51 | +3.26% | 892,184 | 1,967,277,876 |
| 2024-11-06 | 20.63 | 23.76 | 20.34 | 21.8 | +5.36% | 1,061,505 | 2,321,932,229 |
| 2024-11-05 | 19.25 | 20.87 | 19.25 | 20.69 | +7.82% | 660,052 | 1,344,771,097 |
| 2024-11-04 | 18.44 | 19.43 | 18.44 | 19.19 | +3.51% | 461,201 | 872,988,939 |
| 2024-11-01 | 22.58 | 22.74 | 18.42 | 18.54 | -19.46% | 989,465 | 2,004,306,871 |
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：