股票概览
20.02
+5.09%
+0.97
18.95
开盘价
20.11
最高价
18.31
最低价
133,887
成交量
数据更新至: 2024-11-29
技术指标
19.24
MA5 (5日均线)
19.37
MA10 (10日均线)
18.89
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 | 18.95 | 20.11 | 18.31 | 20.02 | +5.09% | 133,887 | 259,131,458 |
| 2024-11-28 | 19.32 | 19.83 | 18.91 | 19.05 | -0.63% | 100,575 | 193,727,818 |
| 2024-11-27 | 18.77 | 19.28 | 17.5 | 19.17 | +2.13% | 105,888 | 193,805,263 |
| 2024-11-26 | 19.13 | 19.5 | 18.68 | 18.77 | -2.14% | 69,203 | 131,212,251 |
| 2024-11-25 | 19.21 | 19.34 | 18.51 | 19.18 | -0.1% | 74,127 | 140,537,267 |
| 2024-11-22 | 20.1 | 20.39 | 19.07 | 19.2 | -5.88% | 100,823 | 200,172,102 |
| 2024-11-21 | 20.72 | 21 | 19.92 | 20.4 | -2.76% | 135,440 | 277,342,089 |
| 2024-11-20 | 18.92 | 21.3 | 18.51 | 20.98 | +10.42% | 211,167 | 425,633,929 |
| 2024-11-19 | 18.28 | 19 | 17.99 | 19 | +6.03% | 83,238 | 154,138,540 |
| 2024-11-18 | 19 | 19.05 | 17.6 | 17.92 | -5.24% | 99,174 | 179,409,668 |
| 2024-11-15 | 19 | 19.7 | 18.7 | 18.91 | -1.3% | 116,790 | 223,210,965 |
| 2024-11-14 | 19.81 | 20.24 | 19.12 | 19.16 | -3.96% | 122,987 | 239,741,277 |
| 2024-11-13 | 19.85 | 20.51 | 19.22 | 19.95 | +0.2% | 158,347 | 313,255,036 |
| 2024-11-12 | 20.71 | 21.49 | 19.69 | 19.91 | -1.53% | 228,037 | 468,718,275 |
| 2024-11-11 | 19.51 | 21.22 | 19.29 | 20.22 | +3.64% | 350,390 | 707,693,086 |
| 2024-11-08 | 17.25 | 20.08 | 17.25 | 19.51 | +14.83% | 348,868 | 651,529,026 |
| 2024-11-07 | 16.38 | 17 | 16.15 | 16.99 | +1.98% | 102,496 | 170,447,876 |
| 2024-11-06 | 17 | 17.53 | 16.48 | 16.66 | -1.01% | 129,766 | 220,503,887 |
| 2024-11-05 | 16.08 | 16.85 | 16.03 | 16.83 | +5.12% | 109,053 | 180,870,869 |
| 2024-11-04 | 15.5 | 16.05 | 15.5 | 16.01 | +1.33% | 76,019 | 120,725,252 |
| 2024-11-01 | 16.88 | 16.99 | 15.78 | 15.8 | -7.49% | 135,674 | 220,837,074 |
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：