股票概览
21.66
+11.76%
+2.28
19.21
开盘价
21.85
最高价
19.2
最低价
267,309
成交量
数据更新至: 2024-11-29
技术指标
19.90
MA5 (5日均线)
20.37
MA10 (10日均线)
21.34
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 | 19.21 | 21.85 | 19.2 | 21.66 | +11.76% | 267,309 | 554,969,922 |
| 2024-11-28 | 19.65 | 19.94 | 19.37 | 19.38 | -1.32% | 91,302 | 178,973,205 |
| 2024-11-27 | 18.91 | 19.64 | 18.43 | 19.64 | +3.21% | 123,044 | 234,233,084 |
| 2024-11-26 | 19.82 | 20.02 | 18.96 | 19.03 | -3.79% | 105,170 | 204,433,808 |
| 2024-11-25 | 19.81 | 20.07 | 19.3 | 19.78 | -0.15% | 102,147 | 200,224,089 |
| 2024-11-22 | 21.43 | 21.58 | 19.78 | 19.81 | -7.82% | 175,786 | 361,696,690 |
| 2024-11-21 | 21.84 | 22.09 | 21.21 | 21.49 | -2.5% | 137,419 | 297,354,228 |
| 2024-11-20 | 21.1 | 22.2 | 20.99 | 22.04 | +5.2% | 210,714 | 458,199,183 |
| 2024-11-19 | 20.01 | 20.95 | 19.92 | 20.95 | +5.33% | 126,510 | 258,050,726 |
| 2024-11-18 | 20.63 | 20.9 | 19.72 | 19.89 | -3.91% | 129,854 | 262,811,534 |
| 2024-11-15 | 22.21 | 22.29 | 20.7 | 20.7 | -6.76% | 184,835 | 394,441,440 |
| 2024-11-14 | 22.66 | 23.23 | 22.09 | 22.2 | -3.27% | 141,434 | 318,920,249 |
| 2024-11-13 | 23.4 | 23.55 | 22.05 | 22.95 | -2.67% | 218,726 | 495,210,706 |
| 2024-11-12 | 23.85 | 25.36 | 23.1 | 23.58 | -0.3% | 348,917 | 843,728,717 |
| 2024-11-11 | 22.06 | 23.88 | 21.75 | 23.65 | +5.16% | 321,180 | 739,963,074 |
| 2024-11-08 | 22.76 | 23.88 | 22.43 | 22.49 | -2.85% | 322,495 | 738,902,229 |
| 2024-11-07 | 22.52 | 25.14 | 22.5 | 23.15 | +5.37% | 475,710 | 1,112,276,740 |
| 2024-11-06 | 21.58 | 23.58 | 20.87 | 21.97 | +2.14% | 412,585 | 909,217,739 |
| 2024-11-05 | 21.37 | 21.55 | 20.7 | 21.51 | +2.67% | 273,290 | 580,803,771 |
| 2024-11-04 | 19.3 | 21.29 | 19.25 | 20.95 | +8.44% | 264,082 | 546,142,786 |
| 2024-11-01 | 20.37 | 20.37 | 19.16 | 19.32 | -5.94% | 226,752 | 444,133,709 |
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：