股票概览
20.3
+1.35%
+0.27
20.1
开盘价
20.77
最高价
19.45
最低价
94,335
成交量
数据更新至: 2024-11-29
技术指标
19.36
MA5 (5日均线)
19.39
MA10 (10日均线)
19.58
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 | 20.1 | 20.77 | 19.45 | 20.3 | +1.35% | 94,335 | 189,921,159 |
| 2024-11-28 | 19.3 | 20.5 | 18.76 | 20.03 | +5.53% | 122,209 | 244,412,286 |
| 2024-11-27 | 18.44 | 19.05 | 17.57 | 18.98 | +1.61% | 58,425 | 105,840,661 |
| 2024-11-26 | 19.1 | 19.4 | 18.4 | 18.68 | -0.69% | 30,462 | 57,596,530 |
| 2024-11-25 | 19.15 | 19.46 | 18.5 | 18.81 | -1.98% | 40,855 | 77,479,067 |
| 2024-11-22 | 19.08 | 20.13 | 18.97 | 19.19 | -0.83% | 57,105 | 110,798,606 |
| 2024-11-21 | 19.9 | 20.44 | 18.9 | 19.35 | -3.25% | 75,421 | 147,087,104 |
| 2024-11-20 | 20.02 | 20.14 | 19.7 | 20 | -0.89% | 53,424 | 106,295,734 |
| 2024-11-19 | 18.35 | 20.24 | 18.35 | 20.18 | +9.91% | 79,083 | 151,800,953 |
| 2024-11-18 | 18.35 | 18.93 | 17.81 | 18.36 | -2.29% | 50,511 | 92,928,557 |
| 2024-11-15 | 19.68 | 19.77 | 18.66 | 18.79 | -4.03% | 67,206 | 129,067,398 |
| 2024-11-14 | 20.5 | 20.99 | 19.41 | 19.58 | -6.41% | 84,896 | 172,283,184 |
| 2024-11-13 | 19.75 | 21 | 19.23 | 20.92 | +4.86% | 100,606 | 201,728,520 |
| 2024-11-12 | 21.35 | 21.37 | 19.6 | 19.95 | -7.04% | 115,038 | 233,869,875 |
| 2024-11-11 | 19.51 | 22.15 | 19.38 | 21.46 | +9.55% | 143,166 | 302,203,780 |
| 2024-11-08 | 19.28 | 20.1 | 19.11 | 19.59 | +2.03% | 103,084 | 202,112,772 |
| 2024-11-07 | 19.74 | 19.75 | 18.93 | 19.2 | -2.78% | 96,912 | 186,323,055 |
| 2024-11-06 | 20.57 | 20.92 | 19.57 | 19.75 | -1.74% | 131,756 | 265,735,820 |
| 2024-11-05 | 18.45 | 21.23 | 18.12 | 20.1 | +8.94% | 181,380 | 354,489,679 |
| 2024-11-04 | 16.34 | 18.5 | 16.34 | 18.45 | +12.16% | 144,891 | 256,059,933 |
| 2024-11-01 | 17.35 | 17.48 | 16.38 | 16.45 | -6.37% | 105,056 | 176,154,317 |
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：