股票概览
20.23
+0.9%
+0.18
20.14
开盘价
20.26
最高价
19.6
最低价
45,586
成交量
数据更新至: 2024-11-29
技术指标
20.50
MA5 (5日均线)
20.12
MA10 (10日均线)
19.53
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 | 20.14 | 20.26 | 19.6 | 20.23 | +0.9% | 45,586 | 91,290,237 |
| 2024-11-28 | 20.25 | 20.46 | 20 | 20.05 | -1.18% | 41,524 | 84,009,590 |
| 2024-11-27 | 20.11 | 20.3 | 19.72 | 20.29 | +0.15% | 46,744 | 93,358,834 |
| 2024-11-26 | 21.2 | 21.3 | 20.1 | 20.26 | -6.42% | 77,368 | 159,717,513 |
| 2024-11-25 | 20.61 | 22.3 | 20.41 | 21.65 | +4.09% | 130,769 | 279,587,066 |
| 2024-11-22 | 20.68 | 21.13 | 20.12 | 20.8 | +0.53% | 118,618 | 245,756,936 |
| 2024-11-21 | 20.99 | 21.47 | 20.42 | 20.69 | +0.73% | 157,745 | 329,032,483 |
| 2024-11-20 | 18.67 | 20.54 | 18.6 | 20.54 | +10.02% | 100,454 | 201,875,889 |
| 2024-11-19 | 18.37 | 18.67 | 18.1 | 18.67 | +3.55% | 20,659 | 38,004,337 |
| 2024-11-18 | 18.5 | 18.68 | 17.9 | 18.03 | -2.54% | 17,686 | 32,298,709 |
| 2024-11-15 | 18.72 | 19.08 | 18.49 | 18.5 | -1.07% | 20,081 | 37,634,519 |
| 2024-11-14 | 19.25 | 19.32 | 18.69 | 18.7 | -3.16% | 21,841 | 41,421,247 |
| 2024-11-13 | 19.27 | 19.38 | 18.87 | 19.31 | +0.05% | 23,291 | 44,598,049 |
| 2024-11-12 | 19.45 | 19.61 | 19.06 | 19.3 | -0.82% | 29,842 | 57,847,817 |
| 2024-11-11 | 18.98 | 19.47 | 18.97 | 19.46 | +1.88% | 32,068 | 61,968,804 |
| 2024-11-08 | 19.19 | 19.33 | 18.98 | 19.1 | -0.26% | 30,069 | 57,655,595 |
| 2024-11-07 | 19 | 19.19 | 18.86 | 19.15 | +1.38% | 36,973 | 70,508,509 |
| 2024-11-06 | 18.6 | 19.26 | 18.52 | 18.89 | +1.45% | 45,662 | 86,361,233 |
| 2024-11-05 | 18.52 | 18.66 | 18.33 | 18.62 | +1.31% | 25,347 | 46,969,938 |
| 2024-11-04 | 17.84 | 18.4 | 17.78 | 18.38 | +3.67% | 25,771 | 46,972,513 |
| 2024-11-01 | 18.45 | 18.49 | 17.72 | 17.73 | -4.32% | 30,259 | 54,303,232 |
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：