股票概览
19.95
+0.86%
+0.17
19.68
开盘价
20.06
最高价
19.32
最低价
47,136
成交量
数据更新至: 2024-11-29
技术指标
19.74
MA5 (5日均线)
20.23
MA10 (10日均线)
20.54
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 | 19.68 | 20.06 | 19.32 | 19.95 | +0.86% | 47,136 | 93,130,677 |
| 2024-11-28 | 19.88 | 19.98 | 19.7 | 19.78 | -0.4% | 23,186 | 45,935,481 |
| 2024-11-27 | 19.42 | 19.95 | 19.01 | 19.86 | +2.27% | 29,203 | 56,804,667 |
| 2024-11-26 | 19.71 | 20.17 | 19.36 | 19.42 | -1.47% | 34,225 | 67,522,419 |
| 2024-11-25 | 19.9 | 19.95 | 19.26 | 19.71 | -0.71% | 46,033 | 89,854,283 |
| 2024-11-22 | 20.72 | 21.23 | 19.76 | 19.85 | -4.2% | 54,333 | 111,543,820 |
| 2024-11-21 | 21.28 | 21.34 | 20.46 | 20.72 | -2.68% | 53,911 | 112,577,856 |
| 2024-11-20 | 21.04 | 21.5 | 20.75 | 21.29 | +0.71% | 49,192 | 104,240,865 |
| 2024-11-19 | 20.53 | 21.2 | 20.38 | 21.14 | +2.97% | 50,313 | 104,870,484 |
| 2024-11-18 | 22.06 | 22.52 | 20.31 | 20.53 | -7.98% | 83,576 | 175,787,256 |
| 2024-11-15 | 22.1 | 22.99 | 22.01 | 22.31 | +2.06% | 105,752 | 238,165,693 |
| 2024-11-14 | 22.1 | 22.78 | 21.75 | 21.86 | -1.58% | 89,112 | 198,069,542 |
| 2024-11-13 | 21.51 | 22.39 | 21.5 | 22.21 | +1.18% | 86,439 | 190,198,427 |
| 2024-11-12 | 21.48 | 22.6 | 20.93 | 21.95 | +3.54% | 148,792 | 324,769,696 |
| 2024-11-11 | 19.94 | 21.22 | 19.94 | 21.2 | +5.11% | 120,142 | 249,992,892 |
| 2024-11-08 | 20.37 | 20.65 | 20 | 20.17 | +0.75% | 67,157 | 136,597,363 |
| 2024-11-07 | 19.81 | 20.11 | 19.49 | 20.02 | +0.5% | 51,882 | 102,929,321 |
| 2024-11-06 | 20.37 | 20.8 | 19.7 | 19.92 | +1.43% | 76,195 | 153,843,545 |
| 2024-11-05 | 19.23 | 19.76 | 19.06 | 19.64 | +2.24% | 52,306 | 101,707,257 |
| 2024-11-04 | 18.6 | 19.46 | 18.51 | 19.21 | +4.23% | 47,866 | 91,880,108 |
| 2024-11-01 | 19.64 | 19.73 | 18.27 | 18.43 | -6.87% | 67,130 | 126,439,071 |
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：