股票概览
22.21
+2.82%
+0.61
21.42
开盘价
22.69
最高价
21.08
最低价
58,874
成交量
数据更新至: 2024-11-29
技术指标
21.51
MA5 (5日均线)
20.96
MA10 (10日均线)
20.60
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 | 21.42 | 22.69 | 21.08 | 22.21 | +2.82% | 58,874 | 129,476,999 |
| 2024-11-28 | 21.3 | 22.3 | 21.13 | 21.6 | +2.18% | 76,229 | 165,885,022 |
| 2024-11-27 | 20.55 | 21.17 | 20.17 | 21.14 | -0.28% | 43,795 | 90,510,785 |
| 2024-11-26 | 20.73 | 22.47 | 20.18 | 21.2 | -0.93% | 71,656 | 152,505,209 |
| 2024-11-25 | 20.56 | 21.42 | 20.53 | 21.4 | +4.19% | 31,314 | 65,841,307 |
| 2024-11-22 | 21.2 | 21.2 | 20.5 | 20.54 | -3.52% | 26,006 | 54,317,211 |
| 2024-11-21 | 20.67 | 21.7 | 20.54 | 21.29 | +2.5% | 38,332 | 81,046,795 |
| 2024-11-20 | 20.07 | 21.32 | 19.91 | 20.77 | +3.85% | 25,896 | 53,494,986 |
| 2024-11-19 | 19.55 | 20 | 19.45 | 20 | +2.83% | 8,032 | 15,839,122 |
| 2024-11-18 | 20.02 | 20.11 | 19.35 | 19.45 | -2.06% | 10,136 | 19,892,695 |
| 2024-11-15 | 20.03 | 20.35 | 19.73 | 19.86 | -0.85% | 9,709 | 19,540,166 |
| 2024-11-14 | 20.55 | 20.61 | 20.03 | 20.03 | -2.53% | 8,890 | 18,051,358 |
| 2024-11-13 | 20.5 | 20.76 | 20.01 | 20.55 | +0.05% | 11,820 | 24,080,564 |
| 2024-11-12 | 20.6 | 20.93 | 20.42 | 20.54 | -0.39% | 16,956 | 35,113,877 |
| 2024-11-11 | 20.25 | 20.64 | 20.25 | 20.62 | +1.18% | 12,698 | 25,966,872 |
| 2024-11-08 | 20.48 | 20.59 | 20.16 | 20.38 | +0.34% | 15,681 | 31,863,526 |
| 2024-11-07 | 20.02 | 20.32 | 19.94 | 20.31 | +1.1% | 15,327 | 30,956,453 |
| 2024-11-06 | 20.1 | 20.26 | 19.93 | 20.09 | 0% | 12,450 | 25,005,120 |
| 2024-11-05 | 20 | 20.15 | 19.81 | 20.09 | +0.85% | 12,981 | 25,950,783 |
| 2024-11-04 | 19.28 | 19.92 | 19.26 | 19.92 | +2.73% | 10,818 | 21,328,847 |
| 2024-11-01 | 19.88 | 19.88 | 19.31 | 19.39 | -2.37% | 14,706 | 28,668,675 |
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：