股票概览
21.37
-1.06%
-0.23
21.17
开盘价
21.89
最高价
20.7
最低价
441,648
成交量
数据更新至: 2024-11-29
技术指标
21.52
MA5 (5日均线)
20.72
MA10 (10日均线)
20.24
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 | 21.17 | 21.89 | 20.7 | 21.37 | -1.06% | 441,648 | 940,100,944 |
| 2024-11-28 | 22.29 | 22.93 | 21.44 | 21.6 | -2.35% | 555,992 | 1,224,554,816 |
| 2024-11-27 | 20.8 | 22.3 | 20.4 | 22.12 | +7.64% | 573,366 | 1,227,105,120 |
| 2024-11-26 | 21.29 | 22.33 | 20.5 | 20.55 | -6.34% | 547,514 | 1,171,629,954 |
| 2024-11-25 | 20.98 | 21.97 | 19.8 | 21.94 | +6.76% | 625,788 | 1,320,109,874 |
| 2024-11-22 | 20.82 | 21.88 | 20.36 | 20.55 | -1.67% | 547,112 | 1,163,399,405 |
| 2024-11-21 | 20.72 | 21.89 | 20.3 | 20.9 | +1.11% | 521,806 | 1,095,746,861 |
| 2024-11-20 | 19.06 | 21.09 | 18.9 | 20.67 | +8.45% | 477,079 | 966,893,903 |
| 2024-11-19 | 18.59 | 19.09 | 18.32 | 19.06 | +3.47% | 180,393 | 337,675,944 |
| 2024-11-18 | 19.96 | 19.99 | 18.25 | 18.42 | -6.88% | 283,394 | 529,247,140 |
| 2024-11-15 | 19.65 | 20.69 | 19.6 | 19.78 | -0.35% | 335,531 | 678,632,577 |
| 2024-11-14 | 20.3 | 21.3 | 19.76 | 19.85 | -3.08% | 330,893 | 679,497,684 |
| 2024-11-13 | 20.28 | 20.78 | 20.01 | 20.48 | +0.29% | 249,566 | 508,469,737 |
| 2024-11-12 | 20.78 | 21.06 | 20.18 | 20.42 | -0.29% | 440,537 | 909,760,890 |
| 2024-11-11 | 19.25 | 20.55 | 19.2 | 20.48 | +5.51% | 372,589 | 747,319,297 |
| 2024-11-08 | 19.9 | 20.05 | 19.3 | 19.41 | -1.47% | 270,375 | 530,563,817 |
| 2024-11-07 | 19.45 | 19.7 | 19.18 | 19.7 | +0.15% | 280,340 | 545,087,200 |
| 2024-11-06 | 19.32 | 19.96 | 19.06 | 19.67 | +2.23% | 312,714 | 611,657,578 |
| 2024-11-05 | 18.62 | 19.3 | 18.51 | 19.24 | +3.33% | 264,337 | 502,353,032 |
| 2024-11-04 | 18.16 | 18.69 | 18.08 | 18.62 | +2.87% | 143,194 | 264,549,984 |
| 2024-11-01 | 18.8 | 19.2 | 18.07 | 18.1 | -4.99% | 218,762 | 403,392,729 |
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：