股票概览
21.03
+3.44%
+0.7
20.3
开盘价
21.59
最高价
20.2
最低价
429,167
成交量
数据更新至: 2024-11-29
技术指标
20.19
MA5 (5日均线)
20.44
MA10 (10日均线)
21.80
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 | 20.3 | 21.59 | 20.2 | 21.03 | +3.44% | 429,167 | 897,737,088 |
| 2024-11-28 | 20.38 | 21.25 | 20.2 | 20.33 | +1.25% | 337,529 | 698,250,836 |
| 2024-11-27 | 19.32 | 20.14 | 18.72 | 20.08 | +2.97% | 245,859 | 476,958,895 |
| 2024-11-26 | 20 | 20.3 | 19.5 | 19.5 | -2.65% | 166,878 | 331,310,010 |
| 2024-11-25 | 20.12 | 20.4 | 19.48 | 20.03 | -0.5% | 231,878 | 459,108,066 |
| 2024-11-22 | 21.04 | 21.47 | 20.1 | 20.13 | -5.23% | 298,828 | 620,584,066 |
| 2024-11-21 | 21.13 | 21.74 | 20.96 | 21.24 | +0.52% | 272,310 | 581,074,402 |
| 2024-11-20 | 20.9 | 21.36 | 20.7 | 21.13 | +0.57% | 256,010 | 539,873,142 |
| 2024-11-19 | 20.08 | 21.07 | 19.5 | 21.01 | +5.42% | 317,904 | 648,559,136 |
| 2024-11-18 | 21.78 | 22.13 | 19.69 | 19.93 | -8.24% | 432,427 | 879,291,297 |
| 2024-11-15 | 22.8 | 23.57 | 21.68 | 21.72 | -6.01% | 421,029 | 952,403,163 |
| 2024-11-14 | 23.8 | 24.17 | 23.08 | 23.11 | -2.82% | 324,265 | 769,508,641 |
| 2024-11-13 | 23.6 | 24.08 | 23.22 | 23.78 | -0.71% | 306,803 | 724,390,204 |
| 2024-11-12 | 25.16 | 25.16 | 23.38 | 23.95 | -2.56% | 565,026 | 1,371,453,903 |
| 2024-11-11 | 23.45 | 24.82 | 23.19 | 24.58 | +3.84% | 592,779 | 1,438,462,550 |
| 2024-11-08 | 24 | 24.76 | 23.5 | 23.67 | +1.5% | 627,321 | 1,509,465,149 |
| 2024-11-07 | 22.06 | 23.44 | 22.02 | 23.32 | +2.51% | 520,783 | 1,194,407,168 |
| 2024-11-06 | 23.02 | 23.85 | 22.5 | 22.75 | -1.13% | 598,689 | 1,389,716,610 |
| 2024-11-05 | 21.89 | 23.33 | 21.89 | 23.01 | +6.38% | 552,900 | 1,267,188,587 |
| 2024-11-04 | 20.77 | 21.87 | 20.75 | 21.63 | +2.71% | 406,943 | 872,436,501 |
| 2024-11-01 | 24.98 | 24.99 | 21 | 21.06 | -17.67% | 898,371 | 2,049,190,283 |
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：