股票概览
21.62
+1.69%
+0.36
21.25
开盘价
21.96
最高价
21.2
最低价
78,704
成交量
数据更新至: 2024-11-29
技术指标
21.38
MA5 (5日均线)
21.76
MA10 (10日均线)
22.43
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 | 21.25 | 21.96 | 21.2 | 21.62 | +1.69% | 78,704 | 170,325,943 |
| 2024-11-28 | 21.37 | 21.48 | 21.17 | 21.26 | -0.65% | 62,453 | 133,069,044 |
| 2024-11-27 | 21.26 | 21.4 | 21.02 | 21.4 | +0.61% | 66,450 | 141,031,025 |
| 2024-11-26 | 21.3 | 21.7 | 21.2 | 21.27 | -0.28% | 57,271 | 122,838,968 |
| 2024-11-25 | 21.45 | 21.62 | 21.09 | 21.33 | -0.56% | 43,056 | 91,946,470 |
| 2024-11-22 | 22.33 | 22.33 | 21.45 | 21.45 | -3.77% | 87,803 | 191,953,017 |
| 2024-11-21 | 22.45 | 22.52 | 22.13 | 22.29 | -1.07% | 53,918 | 120,278,921 |
| 2024-11-20 | 22.5 | 22.7 | 22.28 | 22.53 | +0.85% | 70,307 | 158,455,269 |
| 2024-11-19 | 22.11 | 22.38 | 21.93 | 22.34 | +1.04% | 51,070 | 113,470,028 |
| 2024-11-18 | 22.41 | 22.65 | 22.01 | 22.11 | -1.29% | 69,862 | 156,080,827 |
| 2024-11-15 | 22.61 | 22.85 | 22.4 | 22.4 | -1.15% | 60,154 | 136,228,602 |
| 2024-11-14 | 23.09 | 23.23 | 22.62 | 22.66 | -2.5% | 76,534 | 175,186,486 |
| 2024-11-13 | 23.33 | 23.54 | 22.88 | 23.24 | -0.64% | 74,124 | 171,698,950 |
| 2024-11-12 | 23.4 | 24.01 | 23.26 | 23.39 | +0.43% | 163,231 | 386,303,512 |
| 2024-11-11 | 22.84 | 23.3 | 22.52 | 23.29 | +1.97% | 121,838 | 279,986,949 |
| 2024-11-08 | 23.75 | 23.84 | 22.75 | 22.84 | -2.97% | 187,411 | 434,400,661 |
| 2024-11-07 | 23.11 | 23.54 | 22.9 | 23.54 | +1.03% | 144,333 | 336,630,076 |
| 2024-11-06 | 23.68 | 23.86 | 23.01 | 23.3 | -1.6% | 115,749 | 270,173,515 |
| 2024-11-05 | 22.62 | 23.81 | 22.42 | 23.68 | +4.5% | 161,831 | 378,595,530 |
| 2024-11-04 | 22.21 | 22.7 | 21.94 | 22.66 | +2.12% | 75,913 | 170,270,039 |
| 2024-11-01 | 22.33 | 22.61 | 22.11 | 22.19 | -0.89% | 79,805 | 178,223,487 |
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：