股票概览
20.35
+1.5%
+0.3
19.98
开盘价
20.54
最高价
19.56
最低价
42,458
成交量
数据更新至: 2024-11-29
技术指标
20.05
MA5 (5日均线)
20.50
MA10 (10日均线)
21.26
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 | 19.98 | 20.54 | 19.56 | 20.35 | +1.5% | 42,458 | 85,632,952 |
| 2024-11-28 | 20.06 | 20.17 | 19.81 | 20.05 | -0.2% | 31,759 | 63,421,237 |
| 2024-11-27 | 19.55 | 20.1 | 19.2 | 20.09 | +2.55% | 35,503 | 69,531,055 |
| 2024-11-26 | 20 | 20.32 | 19.55 | 19.59 | -2.92% | 32,216 | 64,034,180 |
| 2024-11-25 | 19.83 | 20.31 | 19.81 | 20.18 | +1.41% | 31,786 | 63,721,444 |
| 2024-11-22 | 21.31 | 21.52 | 19.9 | 19.9 | -6.48% | 47,982 | 98,760,890 |
| 2024-11-21 | 21.62 | 21.8 | 21.08 | 21.28 | -1.57% | 37,748 | 80,557,338 |
| 2024-11-20 | 21.25 | 21.83 | 21.06 | 21.62 | +1.74% | 49,229 | 105,625,206 |
| 2024-11-19 | 20.74 | 21.56 | 20.42 | 21.25 | +2.56% | 48,606 | 102,355,608 |
| 2024-11-18 | 21.85 | 22.02 | 20.52 | 20.72 | -5.82% | 57,545 | 121,624,625 |
| 2024-11-15 | 23.4 | 23.64 | 21.45 | 22 | -5.98% | 86,895 | 194,252,122 |
| 2024-11-14 | 23.81 | 24.37 | 23.37 | 23.4 | -1.97% | 61,459 | 146,590,568 |
| 2024-11-13 | 24.16 | 25.3 | 23.41 | 23.87 | -1.04% | 88,782 | 215,699,163 |
| 2024-11-12 | 23.49 | 25.47 | 23.08 | 24.12 | +3.61% | 142,440 | 348,360,920 |
| 2024-11-11 | 21.3 | 23.44 | 21.2 | 23.28 | +8.53% | 109,570 | 248,367,648 |
| 2024-11-08 | 21.3 | 21.64 | 20.92 | 21.45 | +1.9% | 70,046 | 149,438,850 |
| 2024-11-07 | 20.37 | 21.05 | 20.2 | 21.05 | +2.98% | 41,383 | 85,622,508 |
| 2024-11-06 | 20.65 | 21.02 | 20.21 | 20.44 | -0.78% | 49,695 | 102,509,015 |
| 2024-11-05 | 20.02 | 20.71 | 19.75 | 20.6 | +2.9% | 59,579 | 121,848,292 |
| 2024-11-04 | 19.65 | 20.31 | 19.61 | 20.02 | +1.68% | 27,901 | 55,871,945 |
| 2024-11-01 | 20.8 | 20.95 | 19.68 | 19.69 | -4.28% | 57,760 | 115,973,158 |
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：