股票概览
20.08
+2.61%
+0.51
19.58
开盘价
20.29
最高价
19.33
最低价
126,130
成交量
数据更新至: 2024-11-29
技术指标
19.25
MA5 (5日均线)
19.13
MA10 (10日均线)
19.73
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 | 19.58 | 20.29 | 19.33 | 20.08 | +2.61% | 126,130 | 252,326,403 |
| 2024-11-28 | 19.43 | 20.33 | 19.3 | 19.57 | +1.4% | 111,353 | 220,426,104 |
| 2024-11-27 | 18.48 | 19.33 | 17.95 | 19.3 | +5.01% | 81,221 | 151,712,951 |
| 2024-11-26 | 18.94 | 19.37 | 18.35 | 18.38 | -2.96% | 61,857 | 116,391,967 |
| 2024-11-25 | 18.99 | 19.1 | 18.34 | 18.94 | +0.37% | 65,163 | 121,617,886 |
| 2024-11-22 | 19.7 | 20.22 | 18.78 | 18.87 | -4.7% | 95,150 | 186,629,096 |
| 2024-11-21 | 19.22 | 19.94 | 19.15 | 19.8 | +2.22% | 95,101 | 186,503,519 |
| 2024-11-20 | 18.82 | 19.48 | 18.8 | 19.37 | +2% | 76,331 | 145,743,260 |
| 2024-11-19 | 18.3 | 19.18 | 18.15 | 18.99 | +5.32% | 84,312 | 156,300,865 |
| 2024-11-18 | 19.73 | 19.97 | 17.9 | 18.03 | -8.38% | 117,726 | 217,218,067 |
| 2024-11-15 | 20.02 | 20.78 | 19.68 | 19.68 | -2.33% | 107,928 | 219,092,848 |
| 2024-11-14 | 20.75 | 20.99 | 20.09 | 20.15 | -3.08% | 99,784 | 204,352,757 |
| 2024-11-13 | 20.61 | 20.96 | 20.27 | 20.79 | -0.81% | 122,240 | 251,809,516 |
| 2024-11-12 | 21.38 | 21.88 | 20.54 | 20.96 | 0% | 202,945 | 432,826,377 |
| 2024-11-11 | 20.29 | 21.14 | 20.06 | 20.96 | +2.8% | 111,559 | 231,755,368 |
| 2024-11-08 | 20.96 | 21.14 | 20.25 | 20.39 | -1.64% | 136,819 | 281,936,190 |
| 2024-11-07 | 20 | 20.8 | 19.85 | 20.73 | +2.73% | 117,116 | 239,308,781 |
| 2024-11-06 | 20.16 | 20.76 | 20 | 20.18 | +0.5% | 119,301 | 242,902,659 |
| 2024-11-05 | 19.4 | 20.15 | 19.4 | 20.08 | +4.04% | 98,979 | 197,149,903 |
| 2024-11-04 | 18.78 | 19.31 | 18.59 | 19.3 | +2.5% | 57,704 | 110,383,744 |
| 2024-11-01 | 20.5 | 20.81 | 18.54 | 18.83 | -8.37% | 153,270 | 298,022,075 |
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：