股票概览
21.44
+1.52%
+0.32
21.09
开盘价
21.66
最高价
20.77
最低价
78,427
成交量
数据更新至: 2024-11-29
技术指标
21.09
MA5 (5日均线)
21.22
MA10 (10日均线)
23.20
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 | 21.09 | 21.66 | 20.77 | 21.44 | +1.52% | 78,427 | 166,753,785 |
| 2024-11-28 | 21.33 | 21.86 | 21.09 | 21.12 | -1.22% | 70,736 | 151,530,024 |
| 2024-11-27 | 20.5 | 21.38 | 20 | 21.38 | +3.54% | 95,056 | 198,244,092 |
| 2024-11-26 | 20.7 | 21.47 | 20.6 | 20.65 | -0.91% | 67,388 | 141,529,029 |
| 2024-11-25 | 20.8 | 20.88 | 19.99 | 20.84 | +1.17% | 72,509 | 148,359,253 |
| 2024-11-22 | 21.84 | 22.31 | 20.52 | 20.6 | -5.63% | 102,461 | 220,103,794 |
| 2024-11-21 | 21.75 | 22.15 | 21.56 | 21.83 | -0.73% | 79,835 | 174,710,322 |
| 2024-11-20 | 21.43 | 22.24 | 21.26 | 21.99 | +2.37% | 89,339 | 195,023,329 |
| 2024-11-19 | 20.92 | 21.48 | 20.65 | 21.48 | +2.97% | 86,381 | 181,814,804 |
| 2024-11-18 | 23 | 23.17 | 20.68 | 20.86 | -9.89% | 143,452 | 309,777,793 |
| 2024-11-15 | 23.3 | 24.23 | 23.15 | 23.15 | -0.22% | 114,836 | 272,381,698 |
| 2024-11-14 | 24.32 | 24.42 | 23.12 | 23.2 | -5.11% | 120,730 | 286,547,827 |
| 2024-11-13 | 25.2 | 25.37 | 24.18 | 24.45 | -2.98% | 128,674 | 317,573,707 |
| 2024-11-12 | 24.85 | 25.5 | 24.27 | 25.2 | +1.2% | 197,507 | 492,133,209 |
| 2024-11-11 | 24.27 | 25.18 | 24.05 | 24.9 | +1.63% | 146,832 | 362,898,707 |
| 2024-11-08 | 25.3 | 26.19 | 24.28 | 24.5 | -3.24% | 231,205 | 581,488,665 |
| 2024-11-07 | 24.98 | 26.3 | 24.61 | 25.32 | -0.74% | 198,126 | 503,537,553 |
| 2024-11-06 | 26.5 | 27.49 | 25.51 | 25.51 | -7.37% | 301,846 | 793,545,175 |
| 2024-11-05 | 27.34 | 28.3 | 26.35 | 27.54 | -1.61% | 362,431 | 988,087,625 |
| 2024-11-04 | 23.74 | 28.55 | 23.74 | 27.99 | +12% | 406,700 | 1,069,653,044 |
| 2024-11-01 | 25.63 | 27.5 | 22.49 | 24.99 | -4.94% | 427,402 | 1,076,551,484 |
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：