股票概览
20.38
+0.94%
+0.19
20.18
开盘价
20.69
最高价
20.13
最低价
75,987
成交量
数据更新至: 2024-11-29
技术指标
20.36
MA5 (5日均线)
20.73
MA10 (10日均线)
21.17
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 | 20.18 | 20.69 | 20.13 | 20.38 | +0.94% | 75,987 | 155,217,429 |
| 2024-11-28 | 20.55 | 20.61 | 20.12 | 20.19 | -2.09% | 78,915 | 159,855,039 |
| 2024-11-27 | 20.46 | 20.62 | 20.15 | 20.62 | +1.08% | 48,982 | 100,081,232 |
| 2024-11-26 | 20.21 | 20.57 | 20.17 | 20.4 | +0.94% | 46,816 | 95,599,374 |
| 2024-11-25 | 20.31 | 20.48 | 20.08 | 20.21 | -0.49% | 50,526 | 102,434,496 |
| 2024-11-22 | 21.28 | 21.28 | 20.3 | 20.31 | -4.51% | 107,927 | 223,553,727 |
| 2024-11-21 | 21.36 | 21.43 | 21.12 | 21.27 | -0.75% | 46,901 | 99,613,432 |
| 2024-11-20 | 21.33 | 21.45 | 21.21 | 21.43 | +0.47% | 52,890 | 112,898,984 |
| 2024-11-19 | 21.29 | 21.57 | 21.08 | 21.33 | +0.61% | 48,082 | 102,329,198 |
| 2024-11-18 | 21.28 | 21.54 | 21.05 | 21.2 | -0.33% | 76,299 | 162,244,397 |
| 2024-11-15 | 21.41 | 21.58 | 21.24 | 21.27 | -0.65% | 49,343 | 105,666,882 |
| 2024-11-14 | 21.8 | 22.03 | 21.39 | 21.41 | -2.1% | 87,051 | 189,082,010 |
| 2024-11-13 | 21.98 | 22.28 | 21.63 | 21.87 | -0.82% | 81,183 | 177,551,376 |
| 2024-11-12 | 21.61 | 22.4 | 21.58 | 22.05 | +2.08% | 175,628 | 387,803,397 |
| 2024-11-11 | 21.85 | 21.9 | 21.32 | 21.6 | -1.1% | 94,496 | 203,445,786 |
| 2024-11-08 | 22.22 | 22.33 | 21.68 | 21.84 | -1.09% | 125,419 | 275,514,888 |
| 2024-11-07 | 21.15 | 22.08 | 21.05 | 22.08 | +4% | 153,023 | 333,402,652 |
| 2024-11-06 | 21.41 | 21.53 | 21.15 | 21.23 | -1.12% | 113,659 | 242,426,340 |
| 2024-11-05 | 21.2 | 21.48 | 20.94 | 21.47 | +1.32% | 101,833 | 216,932,026 |
| 2024-11-04 | 20.99 | 21.41 | 20.92 | 21.19 | +1.44% | 76,708 | 161,967,191 |
| 2024-11-01 | 20.9 | 21.19 | 20.63 | 20.89 | -0.76% | 104,734 | 218,967,262 |
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：