股票概览
20.58
+10.11%
+1.89
18.79
开盘价
21.4
最高价
18.7
最低价
430,749
成交量
数据更新至: 2024-11-29
技术指标
19.75
MA5 (5日均线)
20.17
MA10 (10日均线)
20.29
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 | 18.79 | 21.4 | 18.7 | 20.58 | +10.11% | 430,749 | 866,564,400 |
| 2024-11-28 | 19.09 | 19.26 | 18.53 | 18.69 | -3.06% | 160,714 | 303,499,979 |
| 2024-11-27 | 19 | 19.39 | 18.16 | 19.28 | +1.05% | 205,719 | 384,018,056 |
| 2024-11-26 | 20.8 | 20.89 | 19.08 | 19.08 | -9.66% | 279,889 | 556,187,013 |
| 2024-11-25 | 20.4 | 21.23 | 19.92 | 21.12 | +3.23% | 218,108 | 450,795,718 |
| 2024-11-22 | 20.77 | 21.65 | 20.45 | 20.46 | -2.71% | 299,572 | 633,739,343 |
| 2024-11-21 | 21.01 | 22.14 | 20.79 | 21.03 | -1.31% | 310,207 | 663,824,911 |
| 2024-11-20 | 20.77 | 21.8 | 20.44 | 21.31 | +1.48% | 323,029 | 690,009,103 |
| 2024-11-19 | 19.28 | 21 | 19.28 | 21 | +9.72% | 301,085 | 610,089,924 |
| 2024-11-18 | 19.56 | 20.07 | 18.82 | 19.14 | -1.8% | 150,484 | 292,573,546 |
| 2024-11-15 | 20.5 | 20.67 | 19.47 | 19.49 | -5.16% | 190,587 | 382,592,754 |
| 2024-11-14 | 21.76 | 21.95 | 20.43 | 20.55 | -5.86% | 234,677 | 495,305,095 |
| 2024-11-13 | 21.31 | 21.97 | 20.77 | 21.83 | +0.32% | 298,117 | 637,191,813 |
| 2024-11-12 | 22.07 | 22.49 | 21.1 | 21.76 | -0.46% | 489,532 | 1,068,167,051 |
| 2024-11-11 | 19.3 | 21.9 | 19.1 | 21.86 | +13.26% | 518,169 | 1,081,893,870 |
| 2024-11-08 | 19.44 | 20.05 | 19.11 | 19.3 | +0.21% | 250,020 | 488,983,300 |
| 2024-11-07 | 20 | 20.05 | 18.85 | 19.26 | -2.73% | 300,999 | 579,559,299 |
| 2024-11-06 | 20.2 | 21.16 | 19.5 | 19.8 | -2.85% | 474,247 | 956,610,433 |
| 2024-11-05 | 19.11 | 20.97 | 18.74 | 20.38 | +2.88% | 534,580 | 1,057,895,407 |
| 2024-11-04 | 18.2 | 20.4 | 18.2 | 19.81 | +12.68% | 456,454 | 882,786,153 |
| 2024-11-01 | 17.05 | 18.2 | 16.98 | 17.58 | +2.69% | 338,782 | 600,206,904 |
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：