股票概览
19.85
+0.1%
+0.02
19.76
开盘价
20.44
最高价
19.4
最低价
82,291
成交量
数据更新至: 2024-11-29
技术指标
19.76
MA5 (5日均线)
19.98
MA10 (10日均线)
20.45
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 | 19.76 | 20.44 | 19.4 | 19.85 | +0.1% | 82,291 | 163,905,594 |
| 2024-11-28 | 20.38 | 20.68 | 19.78 | 19.83 | -2.32% | 77,612 | 156,619,415 |
| 2024-11-27 | 19.36 | 20.36 | 18.71 | 20.3 | +4.59% | 89,518 | 175,490,460 |
| 2024-11-26 | 19.3 | 20.04 | 19.2 | 19.41 | +0.05% | 74,420 | 145,711,349 |
| 2024-11-25 | 19.3 | 19.76 | 18.7 | 19.4 | -0.1% | 83,392 | 159,580,920 |
| 2024-11-22 | 20.84 | 21.06 | 19.3 | 19.42 | -7.48% | 139,482 | 281,108,176 |
| 2024-11-21 | 20.44 | 21.56 | 20.14 | 20.99 | +1.55% | 141,313 | 295,686,474 |
| 2024-11-20 | 20.45 | 21 | 20 | 20.67 | +0.1% | 120,596 | 246,641,406 |
| 2024-11-19 | 19.45 | 20.71 | 18.65 | 20.65 | +7.27% | 161,830 | 321,615,758 |
| 2024-11-18 | 19.77 | 19.95 | 18.3 | 19.25 | -2.23% | 151,805 | 289,825,116 |
| 2024-11-15 | 20.7 | 20.81 | 19.6 | 19.69 | -5.25% | 122,368 | 246,834,158 |
| 2024-11-14 | 21.48 | 21.72 | 20.61 | 20.78 | -4.72% | 108,710 | 228,915,224 |
| 2024-11-13 | 22.66 | 22.83 | 21.15 | 21.81 | -3.71% | 173,228 | 375,990,685 |
| 2024-11-12 | 24.43 | 24.55 | 22.39 | 22.65 | -8.89% | 210,320 | 488,284,890 |
| 2024-11-11 | 24.37 | 25.29 | 23.5 | 24.86 | +3.89% | 249,073 | 612,833,939 |
| 2024-11-08 | 21.5 | 25.48 | 21.5 | 23.93 | +12.29% | 303,834 | 725,372,231 |
| 2024-11-07 | 19.59 | 21.5 | 19.31 | 21.31 | +7.46% | 297,713 | 615,215,898 |
| 2024-11-06 | 18.73 | 20.32 | 18.6 | 19.83 | +9.68% | 352,939 | 686,976,256 |
| 2024-11-05 | 16.25 | 18.25 | 16.11 | 18.08 | +11.33% | 246,457 | 433,043,842 |
| 2024-11-04 | 15.7 | 16.26 | 15.55 | 16.24 | +3.31% | 73,041 | 116,984,395 |
| 2024-11-01 | 16.81 | 16.88 | 15.65 | 15.72 | -7.37% | 140,238 | 225,414,061 |
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：