股票概览
21.1
+0.67%
+0.14
20.5
开盘价
22
最高价
20.5
最低价
54,677
成交量
数据更新至: 2024-11-29
技术指标
20.28
MA5 (5日均线)
19.47
MA10 (10日均线)
19.03
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 | 20.5 | 22 | 20.5 | 21.1 | +0.67% | 54,677 | 116,568,449 |
| 2024-11-28 | 21 | 21.3 | 20.27 | 20.96 | +0.29% | 56,476 | 117,467,342 |
| 2024-11-27 | 19.33 | 21.28 | 18.81 | 20.9 | +7.29% | 51,107 | 102,254,899 |
| 2024-11-26 | 19.04 | 20.13 | 19.01 | 19.48 | +2.85% | 32,875 | 64,442,574 |
| 2024-11-25 | 18.41 | 18.95 | 18.41 | 18.94 | +2.66% | 12,075 | 22,670,117 |
| 2024-11-22 | 19.18 | 19.33 | 18.36 | 18.45 | -3.81% | 15,124 | 28,484,633 |
| 2024-11-21 | 19.09 | 19.34 | 18.95 | 19.18 | +0.42% | 13,917 | 26,668,913 |
| 2024-11-20 | 18.6 | 19.1 | 18.6 | 19.1 | +2.85% | 14,947 | 28,328,608 |
| 2024-11-19 | 17.98 | 18.59 | 17.91 | 18.57 | +3.28% | 13,391 | 24,478,120 |
| 2024-11-18 | 18.49 | 18.66 | 17.81 | 17.98 | -1.91% | 19,185 | 34,817,909 |
| 2024-11-15 | 18.54 | 18.97 | 18.28 | 18.33 | -2.08% | 14,995 | 27,958,074 |
| 2024-11-14 | 19.22 | 19.4 | 18.7 | 18.72 | -3.11% | 14,918 | 28,436,209 |
| 2024-11-13 | 19 | 19.42 | 18.62 | 19.32 | +1.58% | 17,646 | 33,747,962 |
| 2024-11-12 | 19.18 | 19.54 | 18.8 | 19.02 | -0.83% | 21,806 | 42,027,025 |
| 2024-11-11 | 18.6 | 19.39 | 18.3 | 19.18 | +3.84% | 28,859 | 54,847,013 |
| 2024-11-08 | 18.69 | 18.98 | 18.41 | 18.47 | -1.12% | 23,931 | 44,673,768 |
| 2024-11-07 | 18.1 | 18.7 | 18.1 | 18.68 | +1.8% | 24,447 | 45,240,979 |
| 2024-11-06 | 18.21 | 18.45 | 18 | 18.35 | +0.88% | 23,844 | 43,516,354 |
| 2024-11-05 | 17.69 | 18.33 | 17.66 | 18.19 | +3.06% | 33,554 | 60,616,443 |
| 2024-11-04 | 17.29 | 17.76 | 17.11 | 17.65 | +2.02% | 29,749 | 51,954,902 |
| 2024-11-01 | 18.72 | 18.72 | 17.3 | 17.3 | -8.32% | 45,630 | 81,756,340 |
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：