股票概览
21.25
-2.52%
-0.55
20.5
开盘价
21.38
最高价
20.5
最低价
77,408
成交量
数据更新至: 2024-11-29
技术指标
20.40
MA5 (5日均线)
19.69
MA10 (10日均线)
19.47
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 | 21.38 | 20.5 | 21.25 | -2.52% | 77,408 | 161,621,815 |
| 2024-11-28 | 19.69 | 21.8 | 19.69 | 21.8 | +9.99% | 74,688 | 158,815,935 |
| 2024-11-27 | 19.62 | 19.85 | 19.42 | 19.82 | +0.46% | 16,464 | 32,270,627 |
| 2024-11-26 | 19.47 | 19.98 | 19.38 | 19.73 | +1.6% | 17,977 | 35,340,431 |
| 2024-11-25 | 19 | 19.43 | 18.71 | 19.42 | +3.85% | 16,013 | 30,637,171 |
| 2024-11-22 | 19.49 | 19.89 | 18.62 | 18.7 | -4.49% | 15,075 | 28,954,386 |
| 2024-11-21 | 19.45 | 19.95 | 19.3 | 19.58 | +1.29% | 11,368 | 22,265,032 |
| 2024-11-20 | 18.79 | 19.38 | 18.78 | 19.33 | +2.87% | 15,538 | 29,729,359 |
| 2024-11-19 | 18.78 | 18.81 | 18.3 | 18.79 | +1.95% | 20,032 | 37,302,140 |
| 2024-11-18 | 18.88 | 19.26 | 18.15 | 18.43 | -2.07% | 17,300 | 32,120,755 |
| 2024-11-15 | 19.37 | 19.63 | 18.73 | 18.82 | -2.84% | 16,350 | 31,417,352 |
| 2024-11-14 | 20.25 | 20.36 | 19.31 | 19.37 | -4.91% | 19,840 | 39,221,763 |
| 2024-11-13 | 19.97 | 20.59 | 19.72 | 20.37 | +1.95% | 28,363 | 57,266,832 |
| 2024-11-12 | 19.9 | 21.29 | 19.8 | 19.98 | +0.1% | 33,173 | 67,324,004 |
| 2024-11-11 | 19.09 | 20.18 | 18.77 | 19.96 | +4.56% | 20,091 | 39,500,904 |
| 2024-11-08 | 19.18 | 19.38 | 18.9 | 19.09 | +0.21% | 13,786 | 26,336,163 |
| 2024-11-07 | 18.72 | 19.11 | 18.57 | 19.05 | +1.82% | 13,575 | 25,702,038 |
| 2024-11-06 | 18.78 | 19.03 | 18.5 | 18.71 | -0.27% | 11,858 | 22,225,959 |
| 2024-11-05 | 18.76 | 18.8 | 18.38 | 18.76 | +1.63% | 12,621 | 23,484,386 |
| 2024-11-04 | 18.09 | 18.58 | 17.89 | 18.46 | +2.05% | 14,633 | 26,797,964 |
| 2024-11-01 | 18.77 | 19.08 | 17.95 | 18.09 | -3.57% | 17,189 | 31,554,941 |
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：