股票概览
21.3
+0.71%
+0.15
21.04
开盘价
21.52
最高价
20.68
最低价
35,341
成交量
数据更新至: 2024-11-29
技术指标
21.08
MA5 (5日均线)
21.35
MA10 (10日均线)
22.19
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 | 21.04 | 21.52 | 20.68 | 21.3 | +0.71% | 35,341 | 74,887,817 |
| 2024-11-28 | 21.67 | 22.11 | 21.08 | 21.15 | -2.4% | 44,332 | 95,532,324 |
| 2024-11-27 | 20.27 | 23.2 | 20.27 | 21.67 | +5.86% | 61,557 | 133,587,472 |
| 2024-11-26 | 20.67 | 21.07 | 20.22 | 20.47 | -1.63% | 29,291 | 60,555,838 |
| 2024-11-25 | 20.61 | 20.92 | 20.2 | 20.81 | +0.97% | 23,404 | 48,225,183 |
| 2024-11-22 | 21.77 | 21.98 | 20.61 | 20.61 | -5.33% | 39,784 | 84,463,439 |
| 2024-11-21 | 22.18 | 22.45 | 21.58 | 21.77 | -1.8% | 34,607 | 75,976,724 |
| 2024-11-20 | 22.11 | 22.54 | 21.87 | 22.17 | -0.18% | 42,286 | 93,841,952 |
| 2024-11-19 | 21.3 | 22.24 | 21.11 | 22.21 | +4.32% | 39,156 | 84,783,417 |
| 2024-11-18 | 22.37 | 22.45 | 20.89 | 21.29 | -5.38% | 52,101 | 112,511,030 |
| 2024-11-15 | 22.87 | 23.68 | 22.36 | 22.5 | -2.6% | 62,289 | 143,490,619 |
| 2024-11-14 | 24.01 | 25.33 | 23.05 | 23.1 | -4.23% | 78,146 | 187,535,586 |
| 2024-11-13 | 24.37 | 25.28 | 23.43 | 24.12 | -2.19% | 97,856 | 236,403,640 |
| 2024-11-12 | 23.41 | 24.66 | 23 | 24.66 | +4.76% | 135,736 | 325,818,645 |
| 2024-11-11 | 22.4 | 23.81 | 22.4 | 23.54 | +4.16% | 73,136 | 170,311,270 |
| 2024-11-08 | 22.79 | 23.45 | 22.43 | 22.6 | -0.04% | 69,420 | 158,919,000 |
| 2024-11-07 | 22.36 | 22.74 | 22.12 | 22.61 | -0.13% | 50,070 | 112,357,905 |
| 2024-11-06 | 23 | 23.31 | 22.32 | 22.64 | -1.14% | 79,735 | 181,846,455 |
| 2024-11-05 | 21.59 | 23.37 | 21.42 | 22.9 | +5.87% | 98,724 | 223,267,803 |
| 2024-11-04 | 20.9 | 22.08 | 20.75 | 21.63 | +2.85% | 54,781 | 118,680,241 |
| 2024-11-01 | 23.11 | 23.55 | 20.99 | 21.03 | -10.78% | 106,166 | 234,113,086 |
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：