股票概览
20.07
+2.5%
+0.49
19.61
开盘价
20.2
最高价
19.32
最低价
167,381
成交量
数据更新至: 2024-11-29
技术指标
20.21
MA5 (5日均线)
20.94
MA10 (10日均线)
20.60
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 | 19.61 | 20.2 | 19.32 | 20.07 | +2.5% | 167,381 | 332,004,346 |
| 2024-11-28 | 20.15 | 20.24 | 19.56 | 19.58 | -3.88% | 167,854 | 333,805,027 |
| 2024-11-27 | 20.15 | 20.39 | 19.3 | 20.37 | +1.09% | 189,199 | 375,559,593 |
| 2024-11-26 | 20.62 | 20.97 | 19.95 | 20.15 | -3.54% | 214,276 | 437,367,674 |
| 2024-11-25 | 20.95 | 21.18 | 20.22 | 20.89 | -1.23% | 218,167 | 450,574,468 |
| 2024-11-22 | 22.53 | 23.3 | 21.08 | 21.15 | -8.16% | 378,375 | 837,595,204 |
| 2024-11-21 | 23.45 | 24.3 | 22.6 | 23.03 | -5.27% | 469,997 | 1,089,210,529 |
| 2024-11-20 | 23.06 | 24.83 | 22.2 | 24.31 | +11.72% | 661,626 | 1,552,294,719 |
| 2024-11-19 | 19.57 | 21.76 | 19.57 | 21.76 | +20.02% | 163,980 | 353,083,134 |
| 2024-11-18 | 19.08 | 19.3 | 17.89 | 18.13 | -4.98% | 99,320 | 182,042,556 |
| 2024-11-15 | 19.76 | 20.12 | 19.07 | 19.08 | -4.36% | 104,840 | 205,594,963 |
| 2024-11-14 | 20.66 | 20.9 | 19.84 | 19.95 | -3.99% | 102,783 | 208,613,941 |
| 2024-11-13 | 20.5 | 20.85 | 20.09 | 20.78 | +0.05% | 131,797 | 269,851,996 |
| 2024-11-12 | 21.27 | 21.95 | 20.5 | 20.77 | -3.26% | 227,218 | 481,876,611 |
| 2024-11-11 | 21.18 | 21.99 | 20.9 | 21.47 | +3.42% | 278,576 | 598,198,583 |
| 2024-11-08 | 20.45 | 21.18 | 20.21 | 20.76 | +1.96% | 261,780 | 543,358,857 |
| 2024-11-07 | 19.66 | 20.52 | 19.62 | 20.36 | +1.75% | 178,162 | 358,319,997 |
| 2024-11-06 | 20.17 | 20.5 | 19.63 | 20.01 | -0.74% | 227,128 | 456,935,126 |
| 2024-11-05 | 19.05 | 20.28 | 19 | 20.16 | +5.11% | 230,872 | 460,375,522 |
| 2024-11-04 | 18.1 | 19.8 | 18.1 | 19.18 | +5.44% | 136,929 | 259,889,591 |
| 2024-11-01 | 19.53 | 20.28 | 18.11 | 18.19 | -6.33% | 192,250 | 366,206,157 |
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：