股票概览
20.08
+0.45%
+0.09
19.82
开盘价
20.5
最高价
19.65
最低价
239,533
成交量
数据更新至: 2024-11-29
技术指标
20.40
MA5 (5日均线)
20.85
MA10 (10日均线)
20.67
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 | 19.82 | 20.5 | 19.65 | 20.08 | +0.45% | 239,533 | 480,351,504 |
| 2024-11-28 | 20.58 | 20.78 | 19.98 | 19.99 | -3.52% | 242,263 | 492,382,424 |
| 2024-11-27 | 20.01 | 20.75 | 19.42 | 20.72 | +1.97% | 273,742 | 549,191,477 |
| 2024-11-26 | 20.76 | 21.19 | 20.23 | 20.32 | -2.78% | 261,201 | 538,597,234 |
| 2024-11-25 | 21.2 | 21.65 | 20.4 | 20.9 | -1.09% | 265,307 | 556,595,905 |
| 2024-11-22 | 21.88 | 22.66 | 21.12 | 21.13 | -5.16% | 408,849 | 895,295,469 |
| 2024-11-21 | 21.43 | 23.5 | 21.37 | 22.28 | +2.67% | 532,830 | 1,197,772,197 |
| 2024-11-20 | 20.75 | 21.86 | 20.53 | 21.7 | +3.63% | 417,552 | 887,111,309 |
| 2024-11-19 | 20.11 | 20.95 | 19.72 | 20.94 | +2.45% | 379,633 | 769,993,819 |
| 2024-11-18 | 21.23 | 22.5 | 20 | 20.44 | -4.08% | 445,655 | 946,608,412 |
| 2024-11-15 | 21.22 | 22.65 | 21.18 | 21.31 | +0.52% | 506,622 | 1,103,224,860 |
| 2024-11-14 | 22.77 | 22.8 | 21.05 | 21.2 | -7.02% | 544,244 | 1,184,380,213 |
| 2024-11-13 | 23 | 23.79 | 22.2 | 22.8 | -5.16% | 747,947 | 1,704,158,093 |
| 2024-11-12 | 24.33 | 26.08 | 23.61 | 24.04 | +0.17% | 1,330,414 | 3,307,541,854 |
| 2024-11-11 | 22.26 | 24 | 21.79 | 24 | +20% | 1,273,274 | 2,891,534,987 |
| 2024-11-08 | 19.59 | 22.22 | 19.59 | 20 | +7.99% | 1,004,845 | 2,105,082,830 |
| 2024-11-07 | 17.56 | 18.56 | 17.45 | 18.52 | +4.4% | 313,692 | 566,640,897 |
| 2024-11-06 | 18.14 | 18.28 | 17.64 | 17.74 | -2.15% | 267,034 | 480,063,495 |
| 2024-11-05 | 17.32 | 18.19 | 17.25 | 18.13 | +5.22% | 297,497 | 534,635,110 |
| 2024-11-04 | 16.6 | 17.32 | 16.51 | 17.23 | +2.8% | 165,853 | 283,885,195 |
| 2024-11-01 | 18.11 | 18.11 | 16.67 | 16.76 | -8.21% | 345,383 | 596,498,777 |
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：