股票概览
20.86
-1.09%
-0.23
20.86
开盘价
21.26
最高价
20.51
最低价
109,757
成交量
数据更新至: 2024-11-29
技术指标
21.35
MA5 (5日均线)
21.47
MA10 (10日均线)
21.41
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 | 20.86 | 21.26 | 20.51 | 20.86 | -1.09% | 109,757 | 229,188,053 |
| 2024-11-28 | 21.65 | 22.03 | 20.94 | 21.09 | -2.59% | 133,677 | 285,449,228 |
| 2024-11-27 | 21.24 | 21.7 | 20.69 | 21.65 | +1.88% | 92,661 | 196,699,008 |
| 2024-11-26 | 21.94 | 22.07 | 21.05 | 21.25 | -3.06% | 99,922 | 213,134,876 |
| 2024-11-25 | 21.66 | 22.67 | 21.65 | 21.92 | +1.48% | 118,602 | 261,647,802 |
| 2024-11-22 | 21.95 | 22.08 | 21.52 | 21.6 | -1.77% | 97,465 | 212,197,729 |
| 2024-11-21 | 22 | 22.31 | 21.77 | 21.99 | -0.95% | 85,348 | 187,702,193 |
| 2024-11-20 | 21.79 | 22.7 | 21.6 | 22.2 | +2.21% | 159,916 | 356,402,861 |
| 2024-11-19 | 20.72 | 21.79 | 20.56 | 21.72 | +6.26% | 148,369 | 315,847,541 |
| 2024-11-18 | 20.42 | 20.96 | 20.26 | 20.44 | -0.15% | 91,535 | 188,361,179 |
| 2024-11-15 | 21.14 | 21.28 | 20.42 | 20.47 | -3.63% | 105,206 | 218,842,446 |
| 2024-11-14 | 21.55 | 21.86 | 21.13 | 21.24 | -1.48% | 97,463 | 208,716,193 |
| 2024-11-13 | 21.77 | 22.09 | 21.28 | 21.56 | -1.87% | 132,794 | 286,430,406 |
| 2024-11-12 | 22.51 | 22.87 | 21.73 | 21.97 | -2.92% | 166,056 | 370,071,298 |
| 2024-11-11 | 22.07 | 22.95 | 21.99 | 22.63 | +2.58% | 198,770 | 449,420,320 |
| 2024-11-08 | 22.44 | 23.04 | 21.8 | 22.06 | +0.55% | 211,395 | 471,168,433 |
| 2024-11-07 | 21 | 22.29 | 20.73 | 21.94 | +4.48% | 269,363 | 581,393,510 |
| 2024-11-06 | 21.42 | 21.53 | 20.62 | 21 | -1.45% | 265,278 | 561,047,545 |
| 2024-11-05 | 19.5 | 21.31 | 19.5 | 21.31 | +10.02% | 396,124 | 823,870,657 |
| 2024-11-04 | 19.25 | 19.48 | 19 | 19.37 | +2% | 98,679 | 189,801,326 |
| 2024-11-01 | 19.5 | 19.56 | 18.75 | 18.99 | -1.09% | 146,487 | 279,881,703 |
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：