股票概览
21.9
+0.5%
+0.11
21.55
开盘价
22.35
最高价
21.21
最低价
89,658
成交量
数据更新至: 2024-11-29
技术指标
21.76
MA5 (5日均线)
22.16
MA10 (10日均线)
22.54
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 | 21.55 | 22.35 | 21.21 | 21.9 | +0.5% | 89,658 | 195,543,912 |
| 2024-11-28 | 21.9 | 22.47 | 21.67 | 21.79 | -1.09% | 81,387 | 178,986,745 |
| 2024-11-27 | 22.5 | 22.5 | 21.48 | 22.03 | +4.36% | 93,028 | 203,231,780 |
| 2024-11-26 | 21.55 | 21.93 | 21.02 | 21.11 | -3.91% | 73,788 | 158,317,756 |
| 2024-11-25 | 21.5 | 22.22 | 21.28 | 21.97 | +1.2% | 94,309 | 204,799,832 |
| 2024-11-22 | 21.79 | 23.63 | 21.49 | 21.71 | -1% | 135,270 | 303,735,574 |
| 2024-11-21 | 22.5 | 22.85 | 21.65 | 21.93 | -4.4% | 111,812 | 246,578,920 |
| 2024-11-20 | 22 | 23.69 | 21.85 | 22.94 | +2.14% | 146,051 | 331,240,754 |
| 2024-11-19 | 22.51 | 22.93 | 20.62 | 22.46 | -5.47% | 183,957 | 400,176,266 |
| 2024-11-18 | 24.28 | 25.8 | 22.07 | 23.76 | +0.64% | 228,977 | 545,952,852 |
| 2024-11-15 | 22.41 | 25.23 | 22.37 | 23.61 | +4.33% | 194,831 | 465,101,167 |
| 2024-11-14 | 23.75 | 23.95 | 22.47 | 22.63 | -4.6% | 72,644 | 168,050,451 |
| 2024-11-13 | 23.26 | 23.72 | 22.76 | 23.72 | +1.41% | 81,752 | 190,508,507 |
| 2024-11-12 | 23.78 | 24.36 | 23.15 | 23.39 | -1.72% | 110,936 | 262,464,156 |
| 2024-11-11 | 22.98 | 23.88 | 22.96 | 23.8 | +4.02% | 115,460 | 272,822,025 |
| 2024-11-08 | 22.87 | 23.61 | 22.8 | 22.88 | +0.44% | 98,417 | 228,195,554 |
| 2024-11-07 | 22.11 | 22.84 | 21.97 | 22.78 | +2.61% | 73,910 | 166,628,797 |
| 2024-11-06 | 22.39 | 22.77 | 21.69 | 22.2 | -0.8% | 88,337 | 197,235,358 |
| 2024-11-05 | 21.65 | 22.65 | 21.61 | 22.38 | +2.9% | 66,166 | 147,097,450 |
| 2024-11-04 | 20.93 | 21.77 | 20.9 | 21.75 | +2.35% | 50,090 | 107,362,064 |
| 2024-11-01 | 23.1 | 23.39 | 21.13 | 21.25 | -9.19% | 112,684 | 246,531,816 |
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：