股票概览
20.03
-0.1%
-0.02
20.05
开盘价
20.92
最高价
19.39
最低价
92,204
成交量
数据更新至: 2024-11-29
技术指标
20.69
MA5 (5日均线)
21.54
MA10 (10日均线)
22.50
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 | 20.05 | 20.92 | 19.39 | 20.03 | -0.1% | 92,204 | 184,300,432 |
| 2024-11-28 | 20.4 | 21.17 | 20 | 20.05 | -3% | 88,603 | 181,401,162 |
| 2024-11-27 | 20.99 | 21.22 | 19.5 | 20.67 | -2.32% | 134,207 | 271,115,382 |
| 2024-11-26 | 21.44 | 22.93 | 20.9 | 21.16 | -1.81% | 67,261 | 146,209,171 |
| 2024-11-25 | 22.66 | 22.99 | 21.09 | 21.55 | -4.86% | 78,973 | 171,363,141 |
| 2024-11-22 | 22.98 | 23.87 | 22.51 | 22.65 | -1.35% | 81,303 | 189,243,672 |
| 2024-11-21 | 23.7 | 23.7 | 22.56 | 22.96 | -3.37% | 80,102 | 184,066,426 |
| 2024-11-20 | 22.27 | 25.02 | 21.87 | 23.76 | +7.76% | 171,825 | 407,892,974 |
| 2024-11-19 | 20.8 | 22.2 | 20.35 | 22.05 | +7.35% | 84,453 | 179,328,481 |
| 2024-11-18 | 21.58 | 22.3 | 20.33 | 20.54 | -3.2% | 108,520 | 230,928,346 |
| 2024-11-15 | 23.7 | 23.92 | 21.17 | 21.22 | -10.08% | 128,439 | 287,137,598 |
| 2024-11-14 | 25.35 | 25.4 | 23.3 | 23.6 | -6.57% | 100,940 | 245,793,574 |
| 2024-11-13 | 22.5 | 25.32 | 22.5 | 25.26 | +7.95% | 146,014 | 353,909,477 |
| 2024-11-12 | 23.66 | 24.48 | 22.8 | 23.4 | -5.53% | 131,134 | 308,247,728 |
| 2024-11-11 | 24.48 | 25.49 | 23.75 | 24.77 | +2.99% | 134,042 | 329,833,004 |
| 2024-11-08 | 23.65 | 24.9 | 22.88 | 24.05 | +4.16% | 162,822 | 391,074,880 |
| 2024-11-07 | 22.11 | 23.41 | 22.08 | 23.09 | +1.01% | 131,385 | 298,198,480 |
| 2024-11-06 | 23.65 | 25.88 | 22.08 | 22.86 | -4.35% | 195,210 | 467,279,892 |
| 2024-11-05 | 22.1 | 24.5 | 21.8 | 23.9 | +6.27% | 175,338 | 405,593,798 |
| 2024-11-04 | 23.95 | 24.5 | 21.7 | 22.49 | -5.11% | 191,356 | 435,306,016 |
| 2024-11-01 | 24 | 26.6 | 22.82 | 23.7 | +3.4% | 310,733 | 754,339,008 |
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：