股票概览
20.84
+6.06%
+1.19
19.71
开盘价
21.19
最高价
19.71
最低价
514,419
成交量
数据更新至: 2024-11-29
技术指标
19.77
MA5 (5日均线)
19.95
MA10 (10日均线)
21.06
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 | 19.71 | 21.19 | 19.71 | 20.84 | +6.06% | 514,419 | 1,059,049,085 |
| 2024-11-28 | 20.01 | 20.57 | 19.58 | 19.65 | -0.61% | 281,553 | 566,358,105 |
| 2024-11-27 | 19.11 | 19.81 | 18.68 | 19.77 | +3.51% | 202,558 | 388,840,867 |
| 2024-11-26 | 19.47 | 19.68 | 19.08 | 19.1 | -1.9% | 155,319 | 301,218,807 |
| 2024-11-25 | 19.5 | 19.78 | 19.03 | 19.47 | -0.26% | 209,447 | 404,491,521 |
| 2024-11-22 | 20.75 | 20.92 | 19.51 | 19.52 | -5.01% | 266,167 | 538,962,320 |
| 2024-11-21 | 20.59 | 20.81 | 20.25 | 20.55 | -0.92% | 203,211 | 417,553,513 |
| 2024-11-20 | 20.16 | 20.86 | 20.16 | 20.74 | +1.82% | 248,267 | 510,433,103 |
| 2024-11-19 | 19.54 | 20.4 | 19.36 | 20.37 | +4.68% | 273,012 | 542,896,628 |
| 2024-11-18 | 20.82 | 21.08 | 19.18 | 19.46 | -6.22% | 354,140 | 700,199,025 |
| 2024-11-15 | 21.72 | 22.26 | 20.75 | 20.75 | -4.86% | 347,563 | 750,337,173 |
| 2024-11-14 | 22.45 | 22.8 | 21.75 | 21.81 | -3.28% | 285,094 | 633,196,136 |
| 2024-11-13 | 22.33 | 22.67 | 21.9 | 22.55 | -1.53% | 357,658 | 797,906,473 |
| 2024-11-12 | 23.43 | 23.9 | 22.46 | 22.9 | +0.09% | 592,665 | 1,378,665,755 |
| 2024-11-11 | 22.01 | 22.95 | 21.91 | 22.88 | +1.96% | 492,508 | 1,109,336,064 |
| 2024-11-08 | 23.5 | 23.64 | 22.25 | 22.44 | -2.18% | 671,038 | 1,540,765,355 |
| 2024-11-07 | 21.88 | 23.15 | 21.75 | 22.94 | +1.5% | 702,209 | 1,572,503,615 |
| 2024-11-06 | 22.2 | 23.99 | 21.71 | 22.6 | +1.99% | 946,227 | 2,149,125,471 |
| 2024-11-05 | 20.8 | 22.25 | 20.8 | 22.16 | +7.05% | 640,625 | 1,396,180,245 |
| 2024-11-04 | 19.8 | 20.73 | 19.79 | 20.7 | +3.5% | 332,656 | 676,685,778 |
| 2024-11-01 | 22 | 22 | 19.97 | 20 | -9.95% | 660,668 | 1,366,749,775 |
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：