股票概览
19.86
+2.16%
+0.42
19.4
开盘价
20.1
最高价
19.08
最低价
439,076
成交量
数据更新至: 2024-11-29
技术指标
19.86
MA5 (5日均线)
19.76
MA10 (10日均线)
20.96
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 | 19.4 | 20.1 | 19.08 | 19.86 | +2.16% | 439,076 | 864,491,282 |
| 2024-11-28 | 19.66 | 20.15 | 19.36 | 19.44 | -2.31% | 327,692 | 646,854,031 |
| 2024-11-27 | 18.97 | 20.04 | 18.55 | 19.9 | +2.68% | 483,306 | 934,143,028 |
| 2024-11-26 | 20.52 | 21.3 | 19.28 | 19.38 | -6.56% | 552,054 | 1,103,475,073 |
| 2024-11-25 | 20.2 | 22.05 | 19.88 | 20.74 | -1.66% | 847,894 | 1,774,241,386 |
| 2024-11-22 | 19.4 | 22.26 | 18.88 | 21.09 | +8.49% | 1,005,823 | 2,061,308,316 |
| 2024-11-21 | 19.65 | 19.87 | 19.19 | 19.44 | -1.37% | 287,027 | 560,371,436 |
| 2024-11-20 | 19.3 | 19.98 | 19.24 | 19.71 | +1.13% | 348,853 | 684,709,875 |
| 2024-11-19 | 18.71 | 19.49 | 18.56 | 19.49 | +4.95% | 393,163 | 749,055,070 |
| 2024-11-18 | 19.83 | 20.15 | 18.4 | 18.57 | -5.54% | 431,258 | 819,063,085 |
| 2024-11-15 | 20.63 | 20.82 | 19.64 | 19.66 | -4.89% | 489,661 | 984,925,892 |
| 2024-11-14 | 21.55 | 21.94 | 20.66 | 20.67 | -7.35% | 701,775 | 1,486,240,595 |
| 2024-11-13 | 22.09 | 23.27 | 22.07 | 22.31 | +1.32% | 667,798 | 1,514,022,656 |
| 2024-11-12 | 22.56 | 22.93 | 21.5 | 22.02 | -2.39% | 731,126 | 1,631,530,961 |
| 2024-11-11 | 21.51 | 22.75 | 21.39 | 22.56 | +2.45% | 643,944 | 1,438,899,621 |
| 2024-11-08 | 23.5 | 24.08 | 22 | 22.02 | -6.5% | 1,080,302 | 2,479,740,009 |
| 2024-11-07 | 24 | 25.35 | 23 | 23.55 | -4.23% | 1,347,852 | 3,219,322,827 |
| 2024-11-06 | 22.27 | 26.5 | 22.03 | 24.59 | +5.72% | 1,888,004 | 4,534,150,583 |
| 2024-11-05 | 19.78 | 24.99 | 19.78 | 23.26 | +11.03% | 1,786,952 | 3,888,406,499 |
| 2024-11-04 | 22.43 | 23.49 | 19.18 | 20.95 | +1.4% | 1,930,297 | 4,103,269,454 |
| 2024-11-01 | 17.55 | 20.66 | 17.53 | 20.66 | +19.98% | 753,764 | 1,492,839,654 |
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：