股票概览
22.07
+3.66%
+0.78
21.25
开盘价
22.45
最高价
20.76
最低价
85,716
成交量
数据更新至: 2024-11-29
技术指标
21.43
MA5 (5日均线)
21.72
MA10 (10日均线)
22.43
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 | 21.25 | 22.45 | 20.76 | 22.07 | +3.66% | 85,716 | 185,929,534 |
| 2024-11-28 | 21.61 | 21.75 | 21.28 | 21.29 | -1.16% | 39,398 | 84,582,488 |
| 2024-11-27 | 20.62 | 21.55 | 20.05 | 21.54 | +3.36% | 62,704 | 131,874,357 |
| 2024-11-26 | 21.19 | 21.41 | 20.7 | 20.84 | -2.71% | 37,080 | 77,862,662 |
| 2024-11-25 | 21.37 | 21.65 | 20.5 | 21.42 | +1.42% | 47,557 | 100,738,540 |
| 2024-11-22 | 22.22 | 22.27 | 21.03 | 21.12 | -4.95% | 53,724 | 116,107,699 |
| 2024-11-21 | 22.44 | 22.47 | 21.85 | 22.22 | -1.59% | 56,149 | 124,458,431 |
| 2024-11-20 | 22.46 | 22.69 | 22.28 | 22.58 | +0.49% | 52,929 | 119,031,169 |
| 2024-11-19 | 21.7 | 22.47 | 21.51 | 22.47 | +3.6% | 46,596 | 102,700,455 |
| 2024-11-18 | 23.42 | 23.53 | 21.54 | 21.69 | -6.59% | 68,196 | 150,778,023 |
| 2024-11-15 | 23.2 | 24.05 | 22.97 | 23.22 | 0% | 60,661 | 142,100,490 |
| 2024-11-14 | 24.1 | 24.25 | 23.19 | 23.22 | -4.41% | 73,051 | 173,467,411 |
| 2024-11-13 | 23.6 | 24.48 | 23.2 | 24.29 | +2.23% | 121,487 | 291,691,094 |
| 2024-11-12 | 23.81 | 23.89 | 23.18 | 23.76 | -0.71% | 96,677 | 227,592,412 |
| 2024-11-11 | 23.5 | 23.98 | 23.3 | 23.93 | +2% | 103,397 | 245,295,036 |
| 2024-11-08 | 22.97 | 23.57 | 22.69 | 23.46 | +3.44% | 123,932 | 287,675,481 |
| 2024-11-07 | 21.72 | 22.68 | 21.65 | 22.68 | +2.62% | 78,988 | 176,391,923 |
| 2024-11-06 | 22.54 | 22.85 | 21.94 | 22.1 | -1.91% | 87,543 | 195,789,436 |
| 2024-11-05 | 22.29 | 22.78 | 21.95 | 22.53 | +1.81% | 77,753 | 174,392,129 |
| 2024-11-04 | 21.1 | 22.25 | 21.1 | 22.13 | +2.88% | 55,833 | 122,460,529 |
| 2024-11-01 | 23.6 | 23.66 | 21.23 | 21.51 | -9.81% | 124,456 | 277,649,404 |
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：