股票概览
20.39
+1.14%
+0.23
20.2
开盘价
20.82
最高价
19.93
最低价
38,856
成交量
数据更新至: 2024-11-29
技术指标
20.52
MA5 (5日均线)
21.08
MA10 (10日均线)
20.15
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 | 20.2 | 20.82 | 19.93 | 20.39 | +1.14% | 38,856 | 79,014,206 |
| 2024-11-28 | 20.2 | 21.12 | 20.06 | 20.16 | -1.42% | 39,684 | 81,406,920 |
| 2024-11-27 | 20 | 20.6 | 19.69 | 20.45 | +0.34% | 30,996 | 62,437,755 |
| 2024-11-26 | 21.2 | 21.25 | 20.07 | 20.38 | -3.87% | 44,523 | 91,091,843 |
| 2024-11-25 | 21.3 | 21.56 | 20.33 | 21.2 | -2.71% | 60,624 | 126,515,944 |
| 2024-11-22 | 22.4 | 23.3 | 21.76 | 21.79 | -6.44% | 82,155 | 184,046,242 |
| 2024-11-21 | 25.01 | 25.01 | 22.2 | 23.29 | +0.91% | 142,345 | 336,016,239 |
| 2024-11-20 | 23.07 | 23.08 | 23.06 | 23.08 | +10.01% | 27,176 | 62,711,781 |
| 2024-11-19 | 19.19 | 20.98 | 19.1 | 20.98 | +10.02% | 21,791 | 45,292,369 |
| 2024-11-18 | 20 | 20.38 | 18.93 | 19.07 | -5.17% | 28,272 | 54,868,118 |
| 2024-11-15 | 19.3 | 20.25 | 19.23 | 20.11 | +4.74% | 44,908 | 89,723,184 |
| 2024-11-14 | 19.76 | 19.79 | 19.11 | 19.2 | -2.83% | 11,255 | 21,887,953 |
| 2024-11-13 | 19.63 | 19.97 | 19.1 | 19.76 | +1.59% | 16,896 | 33,109,523 |
| 2024-11-12 | 19.79 | 20.3 | 19.18 | 19.45 | -1.72% | 17,536 | 34,478,123 |
| 2024-11-11 | 18.94 | 19.8 | 18.94 | 19.79 | +3.45% | 23,709 | 46,091,892 |
| 2024-11-08 | 19.3 | 19.41 | 18.87 | 19.13 | +1% | 20,891 | 39,912,328 |
| 2024-11-07 | 18.63 | 18.98 | 18.5 | 18.94 | +2.1% | 19,395 | 36,577,160 |
| 2024-11-06 | 18.81 | 18.93 | 18.36 | 18.55 | -1.59% | 14,760 | 27,570,652 |
| 2024-11-05 | 18.41 | 19.24 | 18.3 | 18.85 | +2.39% | 20,071 | 37,584,304 |
| 2024-11-04 | 17.62 | 18.49 | 17.61 | 18.41 | +4.07% | 14,243 | 25,998,139 |
| 2024-11-01 | 18.31 | 18.45 | 17.56 | 17.69 | -3.75% | 18,540 | 33,118,631 |
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：