股票概览
20.27
+1.76%
+0.35
19.87
开盘价
20.34
最高价
19.87
最低价
22,809
成交量
数据更新至: 2024-11-29
技术指标
19.91
MA5 (5日均线)
19.77
MA10 (10日均线)
19.73
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 | 19.87 | 20.34 | 19.87 | 20.27 | +1.76% | 22,809 | 46,075,968 |
| 2024-11-28 | 19.88 | 20.18 | 19.8 | 19.92 | -0.3% | 15,689 | 31,415,426 |
| 2024-11-27 | 19.58 | 19.99 | 19.22 | 19.98 | +2.04% | 15,940 | 31,275,589 |
| 2024-11-26 | 19.82 | 20 | 19.52 | 19.58 | -1.21% | 10,790 | 21,332,664 |
| 2024-11-25 | 19.63 | 19.85 | 19.31 | 19.82 | +2.64% | 14,976 | 29,396,882 |
| 2024-11-22 | 20.02 | 20.09 | 19.26 | 19.31 | -3.45% | 16,442 | 32,349,406 |
| 2024-11-21 | 20.1 | 20.16 | 19.78 | 20 | +0.15% | 16,181 | 32,341,044 |
| 2024-11-20 | 19.87 | 20.03 | 19.71 | 19.97 | +0.86% | 18,389 | 36,578,530 |
| 2024-11-19 | 19.3 | 19.8 | 19.08 | 19.8 | +3.77% | 19,703 | 38,559,388 |
| 2024-11-18 | 19.44 | 19.64 | 19.01 | 19.08 | -1.55% | 16,267 | 31,321,940 |
| 2024-11-15 | 19.61 | 19.86 | 19.33 | 19.38 | -1.17% | 11,973 | 23,464,826 |
| 2024-11-14 | 20.02 | 20.17 | 19.57 | 19.61 | -2.05% | 18,005 | 35,757,832 |
| 2024-11-13 | 19.82 | 20.16 | 19.62 | 20.02 | +0.15% | 16,952 | 33,748,058 |
| 2024-11-12 | 20.16 | 20.48 | 19.88 | 19.99 | -1.48% | 27,100 | 54,585,696 |
| 2024-11-11 | 19.75 | 20.32 | 19.66 | 20.29 | +2.68% | 31,469 | 63,108,553 |
| 2024-11-08 | 19.75 | 19.94 | 19.58 | 19.76 | +0.2% | 24,680 | 48,757,934 |
| 2024-11-07 | 19.45 | 19.73 | 19.3 | 19.72 | +1.39% | 22,583 | 44,248,963 |
| 2024-11-06 | 19.46 | 19.65 | 19.33 | 19.45 | -0.36% | 20,486 | 39,946,915 |
| 2024-11-05 | 19.18 | 19.53 | 19.08 | 19.52 | +2.09% | 22,222 | 42,978,211 |
| 2024-11-04 | 18.64 | 19.12 | 18.56 | 19.12 | +3.18% | 19,903 | 37,730,062 |
| 2024-11-01 | 18.91 | 19.18 | 18.49 | 18.53 | -2.88% | 15,995 | 29,859,875 |
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：