股票概览
20.25
+4.27%
+0.83
19.38
开盘价
20.5
最高价
19.31
最低价
21,118
成交量
数据更新至: 2024-11-29
技术指标
19.56
MA5 (5日均线)
19.89
MA10 (10日均线)
20.53
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 | 19.38 | 20.5 | 19.31 | 20.25 | +4.27% | 21,118 | 42,251,916 |
| 2024-11-28 | 19.69 | 19.88 | 19.41 | 19.42 | -0.51% | 17,529 | 34,398,794 |
| 2024-11-27 | 19.21 | 19.52 | 18.39 | 19.52 | +2.15% | 24,442 | 46,159,585 |
| 2024-11-26 | 19.41 | 19.66 | 19.02 | 19.11 | -2.05% | 15,799 | 30,520,837 |
| 2024-11-25 | 19.54 | 19.78 | 19.06 | 19.51 | -0.46% | 17,452 | 33,975,427 |
| 2024-11-22 | 20.4 | 20.57 | 19.55 | 19.6 | -4.62% | 17,418 | 35,035,664 |
| 2024-11-21 | 20.78 | 20.78 | 20.3 | 20.55 | -0.82% | 19,632 | 40,280,839 |
| 2024-11-20 | 20.55 | 20.83 | 20.2 | 20.72 | +1.12% | 17,090 | 35,104,620 |
| 2024-11-19 | 19.75 | 20.51 | 19.66 | 20.49 | +3.96% | 19,279 | 38,637,075 |
| 2024-11-18 | 20.55 | 20.6 | 19.55 | 19.71 | -3.05% | 19,416 | 38,943,064 |
| 2024-11-15 | 20.73 | 20.98 | 20.3 | 20.33 | -2.73% | 20,972 | 43,210,125 |
| 2024-11-14 | 21.6 | 21.86 | 20.76 | 20.9 | -4.13% | 19,335 | 40,941,085 |
| 2024-11-13 | 21.95 | 22.07 | 21.17 | 21.8 | -0.68% | 28,847 | 62,094,435 |
| 2024-11-12 | 23 | 23.46 | 21.75 | 21.95 | -5.79% | 34,318 | 76,889,044 |
| 2024-11-11 | 21.47 | 23.5 | 21.33 | 23.3 | +7.27% | 54,320 | 122,795,442 |
| 2024-11-08 | 21.65 | 22.4 | 21.06 | 21.72 | +1.73% | 41,759 | 90,632,051 |
| 2024-11-07 | 20.3 | 21.35 | 20.05 | 21.35 | +4.97% | 38,481 | 79,999,502 |
| 2024-11-06 | 20.47 | 20.97 | 20.12 | 20.34 | -0.97% | 29,810 | 61,132,861 |
| 2024-11-05 | 19.44 | 20.86 | 19.21 | 20.54 | +5.6% | 42,168 | 85,409,582 |
| 2024-11-04 | 18.46 | 19.45 | 18.35 | 19.45 | +5.25% | 21,955 | 41,788,409 |
| 2024-11-01 | 19.11 | 19.23 | 18.35 | 18.48 | -3.9% | 24,047 | 44,911,058 |
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：