股票概览
20.93
+8.45%
+1.63
19.18
开盘价
21.23
最高价
19.01
最低价
146,662
成交量
数据更新至: 2024-11-29
技术指标
19.87
MA5 (5日均线)
20.65
MA10 (10日均线)
21.14
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 | 19.18 | 21.23 | 19.01 | 20.93 | +8.45% | 146,662 | 302,773,544 |
| 2024-11-28 | 19.37 | 19.6 | 18.5 | 19.3 | -1.23% | 72,191 | 137,742,140 |
| 2024-11-27 | 19.31 | 19.54 | 18.6 | 19.54 | +1.19% | 46,621 | 89,127,199 |
| 2024-11-26 | 20.28 | 20.28 | 19.08 | 19.31 | -4.78% | 84,315 | 163,652,869 |
| 2024-11-25 | 20.75 | 21.02 | 19.88 | 20.28 | -1.98% | 50,913 | 103,140,455 |
| 2024-11-22 | 21.5 | 22.2 | 20.6 | 20.69 | -4.74% | 72,618 | 153,476,037 |
| 2024-11-21 | 21.75 | 22.2 | 21.36 | 21.72 | -1.27% | 43,667 | 94,814,880 |
| 2024-11-20 | 22 | 22.37 | 21.43 | 22 | 0% | 57,943 | 126,836,540 |
| 2024-11-19 | 21.08 | 22.3 | 20.93 | 22 | +5.92% | 75,600 | 162,773,265 |
| 2024-11-18 | 20.69 | 21.85 | 20 | 20.77 | +0.39% | 110,169 | 230,414,329 |
| 2024-11-15 | 21.82 | 22.38 | 20.57 | 20.69 | -6.13% | 101,315 | 214,968,497 |
| 2024-11-14 | 22.5 | 23.87 | 21.96 | 22.04 | -2.04% | 78,783 | 181,190,310 |
| 2024-11-13 | 22.62 | 22.83 | 21.79 | 22.5 | -1.4% | 74,803 | 166,055,165 |
| 2024-11-12 | 23 | 24.2 | 22.64 | 22.82 | -1.47% | 117,761 | 275,099,087 |
| 2024-11-11 | 21.9 | 23.9 | 21.54 | 23.16 | +5.42% | 197,180 | 447,834,446 |
| 2024-11-08 | 21 | 22.15 | 20.5 | 21.97 | +4.82% | 159,801 | 344,202,946 |
| 2024-11-07 | 23 | 23 | 20.58 | 20.96 | -4.38% | 221,745 | 469,449,815 |
| 2024-11-06 | 20.09 | 22.1 | 20.02 | 21.92 | +9.11% | 225,706 | 484,475,698 |
| 2024-11-05 | 19.88 | 20.79 | 19.88 | 20.09 | -0.2% | 114,123 | 231,404,552 |
| 2024-11-04 | 19 | 20.25 | 19 | 20.13 | +9.22% | 150,478 | 300,394,413 |
| 2024-11-01 | 19.29 | 19.29 | 18.36 | 18.43 | -4.46% | 74,248 | 139,031,361 |
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：