股票概览
20.27
+1.96%
+0.39
19.91
开盘价
20.46
最高价
19.52
最低价
7,000
成交量
数据更新至: 2024-11-29
技术指标
19.84
MA5 (5日均线)
19.75
MA10 (10日均线)
20.35
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 | 19.91 | 20.46 | 19.52 | 20.27 | +1.96% | 7,000 | 14,061,697 |
| 2024-11-28 | 19.72 | 20.3 | 19.72 | 19.88 | +0.51% | 7,291 | 14,607,410 |
| 2024-11-27 | 19.5 | 19.78 | 18.8 | 19.78 | +1.75% | 7,636 | 14,699,558 |
| 2024-11-26 | 19.9 | 20.12 | 19.29 | 19.44 | -2.02% | 5,710 | 11,237,322 |
| 2024-11-25 | 19 | 20.2 | 19 | 19.84 | +3.87% | 11,276 | 22,194,372 |
| 2024-11-22 | 20.17 | 20.35 | 19.09 | 19.1 | -5.68% | 9,623 | 19,074,154 |
| 2024-11-21 | 20.34 | 20.9 | 19.98 | 20.25 | -0.88% | 8,785 | 17,915,907 |
| 2024-11-20 | 19.56 | 21.13 | 19.44 | 20.43 | +4.72% | 12,602 | 25,665,200 |
| 2024-11-19 | 19 | 19.51 | 18.88 | 19.51 | +2.68% | 5,464 | 10,519,695 |
| 2024-11-18 | 19.98 | 19.98 | 18.85 | 19 | -3.46% | 11,810 | 22,744,034 |
| 2024-11-15 | 20.15 | 20.45 | 19.62 | 19.68 | -2.81% | 8,362 | 16,790,987 |
| 2024-11-14 | 21.28 | 21.3 | 20.22 | 20.25 | -4.97% | 10,524 | 21,677,156 |
| 2024-11-13 | 21 | 21.44 | 20.55 | 21.31 | +0.52% | 11,835 | 24,913,949 |
| 2024-11-12 | 21.99 | 22 | 20.92 | 21.2 | -3.28% | 15,715 | 33,820,673 |
| 2024-11-11 | 20.73 | 21.97 | 20.73 | 21.92 | +3.01% | 19,353 | 41,662,477 |
| 2024-11-08 | 21.99 | 22.69 | 21.21 | 21.28 | -3.67% | 23,413 | 50,386,438 |
| 2024-11-07 | 20.59 | 22.9 | 20.31 | 22.09 | +6.56% | 26,894 | 57,912,125 |
| 2024-11-06 | 20.69 | 21.53 | 20.46 | 20.73 | -0.34% | 13,326 | 27,668,261 |
| 2024-11-05 | 20.5 | 20.9 | 19.91 | 20.8 | +2.61% | 12,362 | 25,574,006 |
| 2024-11-04 | 19.4 | 20.37 | 19.3 | 20.27 | +4.27% | 10,250 | 20,495,739 |
| 2024-11-01 | 20.39 | 21.22 | 19.44 | 19.44 | -4.61% | 14,857 | 30,040,655 |
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：