股票概览
20.65
+0.58%
+0.12
20.5
开盘价
20.89
最高价
20.12
最低价
123,976
成交量
数据更新至: 2024-11-29
技术指标
20.23
MA5 (5日均线)
19.49
MA10 (10日均线)
19.54
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 | 20.5 | 20.89 | 20.12 | 20.65 | +0.58% | 123,976 | 253,992,512 |
| 2024-11-28 | 19.98 | 21.29 | 19.98 | 20.53 | 0% | 125,405 | 257,565,629 |
| 2024-11-27 | 19.13 | 21.68 | 18.37 | 20.53 | +2.65% | 157,795 | 311,533,615 |
| 2024-11-26 | 19.35 | 21.43 | 18.87 | 20 | +2.93% | 185,428 | 371,313,830 |
| 2024-11-25 | 18.95 | 19.8 | 18.71 | 19.43 | +1.99% | 176,297 | 340,097,723 |
| 2024-11-22 | 18.3 | 19.38 | 18.3 | 19.05 | +3.2% | 146,452 | 278,473,624 |
| 2024-11-21 | 18.9 | 19.16 | 18.3 | 18.46 | -3.2% | 92,130 | 171,496,802 |
| 2024-11-20 | 18.33 | 19.22 | 18.2 | 19.07 | +2.58% | 122,762 | 231,258,006 |
| 2024-11-19 | 18.07 | 18.85 | 17.21 | 18.59 | -0.05% | 118,341 | 212,161,347 |
| 2024-11-18 | 21.09 | 21.28 | 18.04 | 18.6 | -12.18% | 196,778 | 379,278,316 |
| 2024-11-15 | 20.59 | 21.42 | 19.78 | 21.18 | +2.87% | 133,670 | 275,363,096 |
| 2024-11-14 | 21.47 | 22.18 | 20.35 | 20.59 | -4.63% | 95,091 | 199,900,739 |
| 2024-11-13 | 20.12 | 21.75 | 20.08 | 21.59 | +5.68% | 147,423 | 313,623,277 |
| 2024-11-12 | 20.68 | 20.81 | 19.79 | 20.43 | -3.08% | 150,002 | 303,909,008 |
| 2024-11-11 | 18.24 | 21.1 | 18.22 | 21.08 | +14.01% | 222,806 | 438,288,180 |
| 2024-11-08 | 18.18 | 18.68 | 17.93 | 18.49 | +2.1% | 159,982 | 294,122,817 |
| 2024-11-07 | 17.9 | 18.77 | 17.56 | 18.11 | +0.84% | 109,478 | 198,322,751 |
| 2024-11-06 | 18.61 | 18.8 | 17.46 | 17.96 | -3.44% | 114,159 | 208,077,399 |
| 2024-11-05 | 18.15 | 19.1 | 17.83 | 18.6 | +4.2% | 137,411 | 253,960,327 |
| 2024-11-04 | 17.05 | 18 | 16.83 | 17.85 | +3.24% | 91,646 | 160,271,722 |
| 2024-11-01 | 18.4 | 18.96 | 17.2 | 17.29 | -5.21% | 172,864 | 311,173,434 |
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：