股票概览
21.22
+0.81%
+0.17
21.06
开盘价
21.55
最高价
20.73
最低价
117,714
成交量
数据更新至: 2024-11-29
技术指标
20.84
MA5 (5日均线)
20.35
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 | 21.06 | 21.55 | 20.73 | 21.22 | +0.81% | 117,714 | 248,639,067 |
| 2024-11-28 | 21.55 | 22.25 | 20.94 | 21.05 | -1.36% | 162,638 | 351,402,610 |
| 2024-11-27 | 19.88 | 21.35 | 19.3 | 21.34 | +5.7% | 141,785 | 291,245,318 |
| 2024-11-26 | 20.28 | 20.82 | 19.96 | 20.19 | -0.93% | 79,493 | 162,041,290 |
| 2024-11-25 | 19.88 | 20.38 | 19.14 | 20.38 | +3.5% | 90,631 | 180,036,342 |
| 2024-11-22 | 20.29 | 21.11 | 19.68 | 19.69 | -3.48% | 109,708 | 225,454,119 |
| 2024-11-21 | 20.56 | 20.8 | 20.13 | 20.4 | -0.63% | 75,721 | 155,266,607 |
| 2024-11-20 | 19.69 | 20.72 | 19.51 | 20.53 | +3.95% | 107,048 | 216,464,314 |
| 2024-11-19 | 18.91 | 19.8 | 18.71 | 19.75 | +4.39% | 99,812 | 192,808,066 |
| 2024-11-18 | 20.69 | 20.79 | 18.66 | 18.92 | -7.44% | 114,616 | 219,650,023 |
| 2024-11-15 | 20.9 | 21.48 | 20.34 | 20.44 | -1.49% | 132,824 | 278,893,093 |
| 2024-11-14 | 21.3 | 21.53 | 20.58 | 20.75 | -3.31% | 98,127 | 206,661,673 |
| 2024-11-13 | 20.65 | 21.5 | 20.23 | 21.46 | +3.77% | 140,628 | 294,515,644 |
| 2024-11-12 | 21.11 | 21.37 | 20.36 | 20.68 | -1.48% | 107,025 | 222,986,676 |
| 2024-11-11 | 20.05 | 21 | 19.89 | 20.99 | +4.22% | 112,740 | 232,821,009 |
| 2024-11-08 | 20.02 | 20.33 | 19.76 | 20.14 | +1.41% | 101,813 | 204,484,300 |
| 2024-11-07 | 19.14 | 19.86 | 18.97 | 19.86 | +3.12% | 81,665 | 158,879,782 |
| 2024-11-06 | 19.25 | 19.61 | 19.1 | 19.26 | +0.1% | 78,209 | 151,581,255 |
| 2024-11-05 | 18.57 | 19.31 | 18.44 | 19.24 | +3.5% | 76,938 | 146,445,058 |
| 2024-11-04 | 18.05 | 18.6 | 17.98 | 18.59 | +2.99% | 57,487 | 105,906,322 |
| 2024-11-01 | 19.16 | 19.49 | 18 | 18.05 | -6.86% | 92,754 | 171,986,624 |
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：