股票概览
20.71
+1.92%
+0.39
20.27
开盘价
20.81
最高价
20.26
最低价
60,016
成交量
数据更新至: 2024-11-29
技术指标
20.36
MA5 (5日均线)
20.52
MA10 (10日均线)
21.09
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 | 20.27 | 20.81 | 20.26 | 20.71 | +1.92% | 60,016 | 123,653,593 |
| 2024-11-28 | 20.41 | 20.5 | 20.19 | 20.32 | -0.44% | 37,536 | 76,422,017 |
| 2024-11-27 | 20.19 | 20.43 | 19.63 | 20.41 | +1.04% | 49,258 | 98,803,407 |
| 2024-11-26 | 20.17 | 20.45 | 20.15 | 20.2 | +0.25% | 39,615 | 80,374,320 |
| 2024-11-25 | 19.88 | 20.33 | 19.79 | 20.15 | +1.51% | 65,207 | 130,891,422 |
| 2024-11-22 | 20.8 | 20.83 | 19.85 | 19.85 | -4.8% | 78,272 | 159,440,070 |
| 2024-11-21 | 20.98 | 21.35 | 20.69 | 20.85 | -1% | 71,035 | 148,538,918 |
| 2024-11-20 | 20.85 | 21.27 | 20.62 | 21.06 | 0% | 73,690 | 154,234,387 |
| 2024-11-19 | 20.7 | 21.06 | 20.42 | 21.06 | +2.08% | 83,539 | 173,809,830 |
| 2024-11-18 | 20.56 | 21.09 | 20.32 | 20.63 | +0.34% | 89,913 | 186,168,399 |
| 2024-11-15 | 20.7 | 20.87 | 20.41 | 20.56 | -1.01% | 81,814 | 168,938,867 |
| 2024-11-14 | 21.38 | 21.45 | 20.66 | 20.77 | -3.53% | 106,126 | 223,712,209 |
| 2024-11-13 | 21.61 | 21.82 | 21.34 | 21.53 | -0.32% | 84,585 | 182,258,758 |
| 2024-11-12 | 21.48 | 22.09 | 21.34 | 21.6 | +0.56% | 137,804 | 298,544,354 |
| 2024-11-11 | 21.56 | 21.56 | 21.09 | 21.48 | -4.41% | 175,624 | 374,497,108 |
| 2024-11-08 | 23 | 23.2 | 22.37 | 22.47 | -1.88% | 143,805 | 326,343,010 |
| 2024-11-07 | 21.86 | 23.07 | 21.85 | 22.9 | +3.62% | 180,238 | 409,249,005 |
| 2024-11-06 | 21.75 | 22.22 | 21.3 | 22.1 | +1.42% | 133,021 | 290,501,572 |
| 2024-11-05 | 21.38 | 21.85 | 21.03 | 21.79 | +1.77% | 139,520 | 298,875,558 |
| 2024-11-04 | 21.21 | 21.61 | 21.1 | 21.41 | +0.28% | 96,878 | 206,498,438 |
| 2024-11-01 | 21.45 | 21.78 | 21.15 | 21.35 | -0.33% | 108,691 | 234,057,945 |
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：