股票概览
20.18
+1.1%
+0.22
20.35
开盘价
20.38
最高价
19.9
最低价
12,623
成交量
数据更新至: 2024-11-29
技术指标
20.28
MA5 (5日均线)
19.73
MA10 (10日均线)
19.56
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 | 20.35 | 20.38 | 19.9 | 20.18 | +1.1% | 12,623 | 25,454,472 |
| 2024-11-28 | 20.61 | 20.61 | 19.79 | 19.96 | -3.06% | 21,036 | 42,323,491 |
| 2024-11-27 | 20.26 | 20.86 | 19.08 | 20.59 | +0.1% | 28,121 | 55,722,823 |
| 2024-11-26 | 20.2 | 21.4 | 19.56 | 20.57 | +2.39% | 34,900 | 71,929,780 |
| 2024-11-25 | 19.8 | 21.66 | 19.66 | 20.09 | +8.77% | 35,587 | 72,793,866 |
| 2024-11-22 | 19.43 | 19.61 | 18.47 | 18.47 | -5.86% | 14,856 | 28,201,768 |
| 2024-11-21 | 19.67 | 19.91 | 19.3 | 19.62 | +0.1% | 10,891 | 21,365,682 |
| 2024-11-20 | 19.16 | 19.89 | 19.02 | 19.6 | +2.35% | 11,789 | 23,102,294 |
| 2024-11-19 | 19.14 | 19.17 | 18.55 | 19.15 | +0.58% | 13,024 | 24,660,657 |
| 2024-11-18 | 20.2 | 20.25 | 18.78 | 19.04 | -5.7% | 24,836 | 48,085,429 |
| 2024-11-15 | 19.12 | 21.37 | 19.12 | 20.19 | +5.32% | 41,120 | 84,406,648 |
| 2024-11-14 | 19.98 | 20.12 | 19.1 | 19.17 | -3.28% | 10,658 | 20,820,733 |
| 2024-11-13 | 20.96 | 20.96 | 19.4 | 19.82 | -0.75% | 15,861 | 31,600,725 |
| 2024-11-12 | 20.45 | 21.1 | 19.7 | 19.97 | -1.29% | 19,863 | 40,576,876 |
| 2024-11-11 | 19.48 | 20.23 | 19.41 | 20.23 | +3.85% | 13,910 | 27,901,966 |
| 2024-11-08 | 19.21 | 19.86 | 19.21 | 19.48 | +1.41% | 13,264 | 25,935,831 |
| 2024-11-07 | 18.5 | 19.21 | 18.5 | 19.21 | +3.06% | 10,739 | 20,389,650 |
| 2024-11-06 | 18.95 | 19.06 | 18.52 | 18.64 | -0.85% | 9,573 | 17,968,120 |
| 2024-11-05 | 18.46 | 18.84 | 18.1 | 18.8 | +2.17% | 12,130 | 22,580,164 |
| 2024-11-04 | 18.23 | 18.6 | 18.06 | 18.4 | +1.77% | 7,752 | 14,264,086 |
| 2024-11-01 | 18.82 | 19.38 | 18.05 | 18.08 | -4.14% | 12,702 | 23,545,937 |
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：