股票概览
20.79
+1.32%
+0.27
20.3
开盘价
21.06
最高价
20.27
最低价
111,206
成交量
数据更新至: 2024-11-29
技术指标
20.39
MA5 (5日均线)
20.65
MA10 (10日均线)
21.84
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 | 20.3 | 21.06 | 20.27 | 20.79 | +1.32% | 111,206 | 230,580,181 |
| 2024-11-28 | 20.7 | 21.01 | 20.46 | 20.52 | -0.34% | 106,025 | 219,930,442 |
| 2024-11-27 | 19.8 | 20.6 | 19.41 | 20.59 | +3.68% | 115,237 | 229,630,777 |
| 2024-11-26 | 20.22 | 20.38 | 19.8 | 19.86 | -1.68% | 79,258 | 158,811,869 |
| 2024-11-25 | 20.33 | 20.53 | 19.82 | 20.2 | -0.59% | 103,557 | 207,915,378 |
| 2024-11-22 | 21.4 | 21.7 | 20.28 | 20.32 | -5.36% | 160,563 | 336,886,109 |
| 2024-11-21 | 21.32 | 21.75 | 21.08 | 21.47 | -0.09% | 135,086 | 288,883,481 |
| 2024-11-20 | 20.94 | 21.63 | 20.73 | 21.49 | +1.99% | 163,803 | 349,373,580 |
| 2024-11-19 | 20.48 | 21.14 | 20.28 | 21.07 | +4.15% | 170,842 | 352,984,887 |
| 2024-11-18 | 21.65 | 21.75 | 20.1 | 20.23 | -6.08% | 202,929 | 419,596,442 |
| 2024-11-15 | 21.5 | 22.3 | 21 | 21.54 | -0.42% | 220,758 | 479,371,664 |
| 2024-11-14 | 22.4 | 22.58 | 21.52 | 21.63 | -3.7% | 158,699 | 349,287,259 |
| 2024-11-13 | 22.56 | 22.75 | 21.84 | 22.46 | -1.23% | 207,838 | 462,833,099 |
| 2024-11-12 | 23.55 | 23.98 | 22.43 | 22.74 | -4.29% | 309,810 | 715,408,725 |
| 2024-11-11 | 23 | 23.8 | 22.87 | 23.76 | +2.02% | 267,006 | 628,008,090 |
| 2024-11-08 | 23.9 | 24.3 | 23.15 | 23.29 | -2.06% | 358,621 | 848,098,250 |
| 2024-11-07 | 24.35 | 24.68 | 22.86 | 23.78 | -4.8% | 522,768 | 1,234,197,048 |
| 2024-11-06 | 23.75 | 27.19 | 23.4 | 24.98 | +6.71% | 539,087 | 1,344,120,365 |
| 2024-11-05 | 22.6 | 23.79 | 22.3 | 23.41 | +3.31% | 388,944 | 904,904,798 |
| 2024-11-04 | 22.9 | 23.35 | 21.83 | 22.66 | +2.12% | 364,301 | 819,354,158 |
| 2024-11-01 | 21.12 | 24.18 | 21.06 | 22.19 | +4.52% | 533,716 | 1,218,697,924 |
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：