股票概览
21.37
+8.98%
+1.76
19.62
开盘价
21.57
最高价
19.6
最低价
510,642
成交量
数据更新至: 2024-11-29
技术指标
19.97
MA5 (5日均线)
20.07
MA10 (10日均线)
20.42
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 | 19.62 | 21.57 | 19.6 | 21.37 | +8.98% | 510,642 | 1,073,201,718 |
| 2024-11-28 | 19.75 | 20.56 | 19.56 | 19.61 | -0.61% | 165,842 | 332,109,418 |
| 2024-11-27 | 19.3 | 19.75 | 18.85 | 19.73 | +1.81% | 151,670 | 292,243,936 |
| 2024-11-26 | 19.75 | 19.95 | 19.36 | 19.38 | -1.87% | 125,123 | 245,147,443 |
| 2024-11-25 | 20.05 | 20.29 | 19.3 | 19.75 | -1.5% | 210,122 | 413,383,484 |
| 2024-11-22 | 20.41 | 21.39 | 20.02 | 20.05 | -2.29% | 326,600 | 679,669,899 |
| 2024-11-21 | 20.6 | 20.8 | 20.28 | 20.52 | -0.44% | 134,183 | 275,322,782 |
| 2024-11-20 | 19.99 | 20.87 | 19.85 | 20.61 | +2.64% | 238,872 | 488,735,767 |
| 2024-11-19 | 19.23 | 20.25 | 19.15 | 20.08 | +2.71% | 246,382 | 484,695,826 |
| 2024-11-18 | 20.59 | 20.73 | 19.35 | 19.55 | -4.87% | 316,285 | 626,157,683 |
| 2024-11-15 | 21.44 | 22.62 | 20.43 | 20.55 | -4.95% | 504,974 | 1,082,623,888 |
| 2024-11-14 | 21.3 | 21.96 | 20.95 | 21.62 | +1.65% | 409,485 | 883,199,163 |
| 2024-11-13 | 20.5 | 21.32 | 20.4 | 21.27 | +2.85% | 284,141 | 592,371,460 |
| 2024-11-12 | 21.01 | 21.65 | 20.5 | 20.68 | -0.67% | 281,898 | 594,765,942 |
| 2024-11-11 | 20.54 | 21.1 | 20.34 | 20.82 | +0.97% | 311,375 | 646,498,576 |
| 2024-11-08 | 21.41 | 21.86 | 20.5 | 20.62 | -3.64% | 441,824 | 935,568,570 |
| 2024-11-07 | 21 | 21.75 | 20.68 | 21.4 | +0.42% | 418,665 | 884,776,361 |
| 2024-11-06 | 21.47 | 22 | 20.99 | 21.31 | +3.1% | 746,277 | 1,604,371,786 |
| 2024-11-05 | 18.79 | 20.67 | 18.79 | 20.67 | +10.01% | 333,071 | 672,912,986 |
| 2024-11-04 | 18.21 | 18.88 | 18.21 | 18.79 | +2.62% | 225,239 | 416,404,925 |
| 2024-11-01 | 19 | 19.49 | 18.25 | 18.31 | -4.09% | 360,141 | 677,148,868 |
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：