股票概览
19.79
-0.15%
-0.03
19.96
开盘价
20.07
最高价
19.55
最低价
25,519
成交量
数据更新至: 2024-11-29
技术指标
20.09
MA5 (5日均线)
19.47
MA10 (10日均线)
19.25
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 | 19.96 | 20.07 | 19.55 | 19.79 | -0.15% | 25,519 | 50,585,938 |
| 2024-11-28 | 19.85 | 20.03 | 19.53 | 19.82 | -0.7% | 25,786 | 51,041,052 |
| 2024-11-27 | 20.06 | 20.1 | 19.33 | 19.96 | -0.7% | 40,837 | 80,498,397 |
| 2024-11-26 | 20.76 | 20.95 | 20.05 | 20.1 | -3.27% | 45,484 | 92,636,878 |
| 2024-11-25 | 20 | 21 | 19.32 | 20.78 | +5.97% | 77,581 | 158,273,914 |
| 2024-11-22 | 18.79 | 20.8 | 18.59 | 19.61 | +4.31% | 85,667 | 169,293,570 |
| 2024-11-21 | 18.9 | 18.98 | 18.61 | 18.8 | -0.32% | 27,359 | 51,487,685 |
| 2024-11-20 | 18.63 | 18.92 | 18.41 | 18.86 | +1.23% | 33,397 | 62,421,368 |
| 2024-11-19 | 18.38 | 18.88 | 17.91 | 18.63 | +1.47% | 39,824 | 73,167,975 |
| 2024-11-18 | 18.94 | 19.03 | 18.23 | 18.36 | -3.11% | 30,480 | 56,445,037 |
| 2024-11-15 | 19.4 | 19.77 | 18.93 | 18.95 | -2.67% | 32,016 | 61,746,988 |
| 2024-11-14 | 20.1 | 20.38 | 19.32 | 19.47 | -3.23% | 39,704 | 78,608,349 |
| 2024-11-13 | 19.77 | 20.24 | 19.46 | 20.12 | +1.11% | 43,645 | 86,910,233 |
| 2024-11-12 | 20.14 | 20.53 | 19.44 | 19.9 | -0.15% | 63,222 | 126,101,962 |
| 2024-11-11 | 19.26 | 20 | 19.26 | 19.93 | +1.48% | 47,129 | 93,282,426 |
| 2024-11-08 | 19.66 | 20.14 | 18.95 | 19.64 | +1.92% | 72,622 | 142,886,374 |
| 2024-11-07 | 18.1 | 19.85 | 18 | 19.27 | +6.46% | 86,547 | 166,385,330 |
| 2024-11-06 | 17.77 | 18.77 | 17.5 | 18.1 | +2.55% | 81,729 | 147,280,727 |
| 2024-11-05 | 17.2 | 17.88 | 17.11 | 17.65 | +2.68% | 48,214 | 84,852,267 |
| 2024-11-04 | 16.98 | 17.29 | 16.81 | 17.19 | +2.26% | 29,672 | 50,713,863 |
| 2024-11-01 | 17.56 | 17.62 | 16.81 | 16.81 | -4.05% | 39,204 | 67,059,380 |
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：