股票概览
20.2
-1.08%
-0.22
20.33
开盘价
20.51
最高价
19.94
最低价
145,854
成交量
数据更新至: 2024-11-29
技术指标
20.14
MA5 (5日均线)
19.82
MA10 (10日均线)
19.63
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 | 20.33 | 20.51 | 19.94 | 20.2 | -1.08% | 145,854 | 294,896,867 |
| 2024-11-28 | 20.77 | 21.13 | 20.2 | 20.42 | -1.69% | 179,471 | 370,356,524 |
| 2024-11-27 | 19.68 | 21.06 | 19.43 | 20.77 | +5.43% | 224,272 | 458,618,733 |
| 2024-11-26 | 19.5 | 20.38 | 19.46 | 19.7 | +0.51% | 126,232 | 251,624,743 |
| 2024-11-25 | 19.65 | 19.88 | 19 | 19.6 | +0.46% | 131,275 | 254,863,735 |
| 2024-11-22 | 20.6 | 20.77 | 19.45 | 19.51 | -5.52% | 165,021 | 331,255,829 |
| 2024-11-21 | 20.93 | 21.35 | 20.45 | 20.65 | +1.32% | 238,015 | 495,902,299 |
| 2024-11-20 | 18.54 | 20.38 | 18.2 | 20.38 | +9.98% | 325,539 | 640,495,173 |
| 2024-11-19 | 18.74 | 19.14 | 18.11 | 18.53 | +0.54% | 122,077 | 225,933,358 |
| 2024-11-18 | 18.4 | 19.05 | 17.81 | 18.43 | +0.6% | 205,573 | 378,108,566 |
| 2024-11-15 | 19 | 19.4 | 18.31 | 18.32 | -3.63% | 176,802 | 333,164,608 |
| 2024-11-14 | 19.61 | 19.66 | 18.98 | 19.01 | -3.4% | 140,340 | 269,260,410 |
| 2024-11-13 | 19.59 | 19.74 | 19 | 19.68 | +0.92% | 155,256 | 300,755,306 |
| 2024-11-12 | 20.48 | 20.69 | 19.3 | 19.5 | -4.36% | 182,294 | 361,663,730 |
| 2024-11-11 | 20.65 | 20.94 | 19.93 | 20.39 | +0.69% | 242,794 | 496,468,610 |
| 2024-11-08 | 19.73 | 20.89 | 19.7 | 20.25 | +3.05% | 224,547 | 456,841,720 |
| 2024-11-07 | 19.41 | 19.75 | 18.95 | 19.65 | -1.85% | 244,993 | 474,805,719 |
| 2024-11-06 | 19.97 | 20.7 | 19.57 | 20.02 | +2.77% | 458,793 | 926,351,284 |
| 2024-11-05 | 18.5 | 19.94 | 18.4 | 19.48 | +7.45% | 478,825 | 935,741,010 |
| 2024-11-04 | 17.3 | 18.28 | 17.18 | 18.13 | +4.02% | 182,124 | 327,285,804 |
| 2024-11-01 | 17.9 | 18.25 | 17.36 | 17.43 | -3.6% | 167,175 | 296,152,131 |
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：