股票概览
20.19
+1.92%
+0.38
19.81
开盘价
20.75
最高价
19.75
最低价
107,730
成交量
数据更新至: 2024-11-29
技术指标
19.40
MA5 (5日均线)
19.94
MA10 (10日均线)
20.36
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 | 19.81 | 20.75 | 19.75 | 20.19 | +1.92% | 107,730 | 218,553,826 |
| 2024-11-28 | 19.42 | 20.35 | 19.2 | 19.81 | +3.99% | 102,966 | 203,975,799 |
| 2024-11-27 | 18.67 | 19.05 | 18.05 | 19.05 | +1.28% | 52,715 | 97,950,768 |
| 2024-11-26 | 18.98 | 19.43 | 18.63 | 18.81 | -1.78% | 50,539 | 96,044,277 |
| 2024-11-25 | 19.15 | 19.64 | 18.44 | 19.15 | -1.54% | 84,027 | 158,295,523 |
| 2024-11-22 | 21.4 | 21.4 | 19.45 | 19.45 | -9.58% | 115,831 | 237,623,438 |
| 2024-11-21 | 20.58 | 21.57 | 20.18 | 21.51 | +3.21% | 138,960 | 291,417,267 |
| 2024-11-20 | 20.65 | 20.95 | 20.51 | 20.84 | +1.26% | 82,432 | 171,008,009 |
| 2024-11-19 | 20.22 | 20.59 | 19.75 | 20.58 | +2.8% | 65,049 | 131,444,551 |
| 2024-11-18 | 20.6 | 21.28 | 19.3 | 20.02 | -3.33% | 91,240 | 183,888,436 |
| 2024-11-15 | 21.28 | 21.5 | 20.55 | 20.71 | -1.33% | 89,336 | 188,212,500 |
| 2024-11-14 | 21.9 | 22.25 | 20.95 | 20.99 | -5.32% | 93,961 | 202,132,695 |
| 2024-11-13 | 22.12 | 22.75 | 21.57 | 22.17 | -0.4% | 126,190 | 279,550,138 |
| 2024-11-12 | 23.99 | 24.5 | 21.85 | 22.26 | -7.02% | 227,873 | 521,966,705 |
| 2024-11-11 | 24 | 25.15 | 23.22 | 23.94 | +5.32% | 349,235 | 833,402,825 |
| 2024-11-08 | 19.12 | 22.73 | 18.99 | 22.73 | +20.01% | 196,422 | 414,246,347 |
| 2024-11-07 | 18.74 | 19.24 | 18.64 | 18.94 | +1.23% | 60,997 | 115,252,103 |
| 2024-11-06 | 19 | 19.29 | 18.41 | 18.71 | -1.47% | 74,444 | 140,279,004 |
| 2024-11-05 | 18.38 | 19.28 | 18.25 | 18.99 | +4.05% | 81,408 | 152,975,095 |
| 2024-11-04 | 17.85 | 18.3 | 17.8 | 18.25 | +1.61% | 51,584 | 93,577,301 |
| 2024-11-01 | 18.9 | 19.09 | 17.9 | 17.96 | -5.92% | 102,745 | 188,712,599 |
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：