股票概览
21.27
+3.25%
+0.67
20.6
开盘价
21.56
最高价
20.5
最低价
46,081
成交量
数据更新至: 2024-11-29
技术指标
20.80
MA5 (5日均线)
21.56
MA10 (10日均线)
21.95
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 | 20.6 | 21.56 | 20.5 | 21.27 | +3.25% | 46,081 | 97,616,411 |
| 2024-11-28 | 20.76 | 21.15 | 20.55 | 20.6 | -1.1% | 26,234 | 54,637,108 |
| 2024-11-27 | 20.03 | 20.83 | 19.61 | 20.83 | +2.97% | 39,313 | 79,543,649 |
| 2024-11-26 | 20.99 | 21.19 | 20.12 | 20.23 | -3.99% | 41,333 | 85,037,337 |
| 2024-11-25 | 20.71 | 21.4 | 20.3 | 21.07 | +2.78% | 45,408 | 94,369,973 |
| 2024-11-22 | 22.2 | 22.31 | 20.48 | 20.5 | -8.44% | 70,748 | 151,575,341 |
| 2024-11-21 | 23.1 | 23.15 | 22.06 | 22.39 | -3.91% | 64,968 | 146,315,989 |
| 2024-11-20 | 22.3 | 23.49 | 21.69 | 23.3 | +4.02% | 79,582 | 180,186,344 |
| 2024-11-19 | 22.7 | 23.04 | 21.68 | 22.4 | -2.48% | 60,230 | 135,388,805 |
| 2024-11-18 | 23.6 | 23.84 | 21.6 | 22.97 | -0.91% | 75,530 | 169,231,556 |
| 2024-11-15 | 23.17 | 24.07 | 22.9 | 23.18 | +1.58% | 74,919 | 175,649,086 |
| 2024-11-14 | 23.02 | 23.65 | 22.78 | 22.82 | -1.85% | 58,403 | 135,808,695 |
| 2024-11-13 | 23.2 | 23.68 | 22.5 | 23.25 | -0.73% | 66,100 | 151,597,352 |
| 2024-11-12 | 23.13 | 24.68 | 23.01 | 23.42 | +1.39% | 114,109 | 270,334,340 |
| 2024-11-11 | 23.05 | 23.2 | 22.6 | 23.1 | -0.3% | 82,489 | 189,198,699 |
| 2024-11-08 | 22.99 | 23.9 | 21.91 | 23.17 | +2.12% | 158,676 | 361,730,196 |
| 2024-11-07 | 20.45 | 22.75 | 20.25 | 22.69 | +10.15% | 158,426 | 344,546,772 |
| 2024-11-06 | 20.81 | 21.12 | 20.3 | 20.6 | -0.96% | 77,901 | 161,647,463 |
| 2024-11-05 | 20.36 | 20.93 | 19.83 | 20.8 | +2.11% | 92,561 | 189,995,173 |
| 2024-11-04 | 19.63 | 20.42 | 19.11 | 20.37 | +0.34% | 102,347 | 203,495,123 |
| 2024-11-01 | 21.63 | 22.83 | 20.18 | 20.3 | +3.26% | 180,627 | 388,742,125 |
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：