股票概览
20.08
+0.85%
+0.17
19.82
开盘价
20.38
最高价
19.82
最低价
20,380
成交量
数据更新至: 2024-11-29
技术指标
19.77
MA5 (5日均线)
19.71
MA10 (10日均线)
20.28
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 | 19.82 | 20.38 | 19.82 | 20.08 | +0.85% | 20,380 | 40,969,917 |
| 2024-11-28 | 19.84 | 19.95 | 19.57 | 19.91 | +0.35% | 14,839 | 29,335,258 |
| 2024-11-27 | 19.55 | 19.84 | 19.23 | 19.84 | +1.22% | 13,540 | 26,464,243 |
| 2024-11-26 | 19.37 | 19.68 | 19.3 | 19.6 | +1.03% | 18,171 | 35,411,944 |
| 2024-11-25 | 18.95 | 19.45 | 18.87 | 19.4 | +2.32% | 14,572 | 27,951,604 |
| 2024-11-22 | 19.58 | 19.68 | 18.83 | 18.96 | -2.82% | 31,008 | 60,044,411 |
| 2024-11-21 | 19.91 | 19.91 | 19.31 | 19.51 | -1.91% | 26,062 | 50,862,799 |
| 2024-11-20 | 20.05 | 20.2 | 19.79 | 19.89 | -0.8% | 28,527 | 56,827,209 |
| 2024-11-19 | 19.7 | 20.22 | 19.53 | 20.05 | +0.96% | 34,763 | 69,469,093 |
| 2024-11-18 | 19.26 | 20.25 | 18.69 | 19.86 | +0.86% | 65,491 | 128,116,912 |
| 2024-11-15 | 21.74 | 22.1 | 19.69 | 19.69 | -10.01% | 104,346 | 211,891,768 |
| 2024-11-14 | 21.96 | 22.79 | 21.88 | 21.88 | -1.44% | 64,294 | 143,826,532 |
| 2024-11-13 | 20.99 | 22.27 | 20.96 | 22.2 | +3.88% | 75,286 | 162,804,584 |
| 2024-11-12 | 21.1 | 21.99 | 20.99 | 21.37 | +1.91% | 87,398 | 187,755,101 |
| 2024-11-11 | 20.6 | 21.13 | 20.28 | 20.97 | +1.55% | 50,836 | 105,637,674 |
| 2024-11-08 | 20.81 | 20.85 | 20.35 | 20.65 | -0.77% | 56,189 | 116,042,781 |
| 2024-11-07 | 20.44 | 21.19 | 20.28 | 20.81 | +0.92% | 56,758 | 118,293,637 |
| 2024-11-06 | 20.43 | 20.73 | 19.8 | 20.62 | +0.98% | 51,359 | 104,278,265 |
| 2024-11-05 | 19.87 | 20.58 | 19.67 | 20.42 | +2.92% | 52,146 | 105,078,259 |
| 2024-11-04 | 19.62 | 20.3 | 19.62 | 19.84 | +0.35% | 23,797 | 47,394,467 |
| 2024-11-01 | 19.9 | 20.19 | 19.62 | 19.77 | -2.27% | 25,170 | 50,052,174 |
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：