股票概览
22.11
+1.94%
+0.42
21.71
开盘价
22.2
最高价
21.45
最低价
102,451
成交量
数据更新至: 2024-11-29
技术指标
21.54
MA5 (5日均线)
21.82
MA10 (10日均线)
22.89
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 | 21.71 | 22.2 | 21.45 | 22.11 | +1.94% | 102,451 | 224,771,616 |
| 2024-11-28 | 21.87 | 22.25 | 21.61 | 21.69 | -0.96% | 70,349 | 153,540,679 |
| 2024-11-27 | 20.99 | 21.93 | 20.86 | 21.9 | +4.04% | 122,103 | 263,121,314 |
| 2024-11-26 | 20.95 | 21.55 | 20.92 | 21.05 | +0.53% | 101,219 | 215,049,187 |
| 2024-11-25 | 21.36 | 21.46 | 20.67 | 20.94 | -1.97% | 110,508 | 231,875,288 |
| 2024-11-22 | 22.25 | 22.32 | 21.36 | 21.36 | -4.17% | 113,568 | 247,987,788 |
| 2024-11-21 | 22.42 | 22.58 | 22.15 | 22.29 | -1.02% | 83,178 | 185,988,938 |
| 2024-11-20 | 22.3 | 22.72 | 22.17 | 22.52 | +0.9% | 97,244 | 218,659,573 |
| 2024-11-19 | 22.1 | 22.42 | 21.72 | 22.32 | +1.22% | 117,154 | 258,866,108 |
| 2024-11-18 | 22.1 | 22.56 | 21.59 | 22.05 | -0.23% | 133,063 | 293,722,645 |
| 2024-11-15 | 22.79 | 22.99 | 22.1 | 22.1 | -3.32% | 137,901 | 311,284,937 |
| 2024-11-14 | 23.45 | 23.48 | 22.77 | 22.86 | -2.52% | 123,828 | 285,630,390 |
| 2024-11-13 | 23.58 | 23.85 | 22.98 | 23.45 | -0.8% | 133,993 | 312,214,698 |
| 2024-11-12 | 24.61 | 24.73 | 23.42 | 23.64 | -3.43% | 168,064 | 402,233,934 |
| 2024-11-11 | 24.64 | 24.76 | 23.9 | 24.48 | -0.2% | 194,721 | 471,846,583 |
| 2024-11-08 | 24.42 | 24.95 | 24.27 | 24.53 | +0.86% | 205,488 | 505,367,047 |
| 2024-11-07 | 24.58 | 24.7 | 23.68 | 24.32 | -2.21% | 210,109 | 506,669,510 |
| 2024-11-06 | 25.29 | 25.48 | 24.6 | 24.87 | -1.27% | 251,976 | 628,218,451 |
| 2024-11-05 | 24.33 | 25.44 | 24.33 | 25.19 | +4.57% | 260,507 | 650,074,749 |
| 2024-11-04 | 23.1 | 24.81 | 23.1 | 24.09 | +3.93% | 205,155 | 494,506,151 |
| 2024-11-01 | 23.89 | 24.27 | 23.08 | 23.18 | -3.3% | 138,534 | 324,831,146 |
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：