股票概览
20.92
+0.67%
+0.14
20.62
开盘价
21.36
最高价
20.38
最低价
138,088
成交量
数据更新至: 2024-11-29
技术指标
21.04
MA5 (5日均线)
21.50
MA10 (10日均线)
21.84
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 | 20.62 | 21.36 | 20.38 | 20.92 | +0.67% | 138,088 | 288,253,283 |
| 2024-11-28 | 21.41 | 21.56 | 20.73 | 20.78 | -3.21% | 125,421 | 264,563,934 |
| 2024-11-27 | 20.86 | 21.49 | 19.97 | 21.47 | +2.92% | 145,224 | 302,094,111 |
| 2024-11-26 | 21.08 | 21.75 | 20.77 | 20.86 | -1.46% | 122,287 | 258,709,370 |
| 2024-11-25 | 21.58 | 21.9 | 20.63 | 21.17 | -2.44% | 179,015 | 376,996,519 |
| 2024-11-22 | 21.98 | 23.23 | 21.68 | 21.7 | -2.25% | 247,693 | 558,260,426 |
| 2024-11-21 | 22.6 | 22.96 | 21.68 | 22.2 | -2.33% | 226,832 | 503,737,672 |
| 2024-11-20 | 22.45 | 24.05 | 22.45 | 22.73 | +2.3% | 334,500 | 768,217,251 |
| 2024-11-19 | 20.83 | 22.24 | 20.7 | 22.22 | +6.16% | 302,708 | 648,453,487 |
| 2024-11-18 | 24.1 | 24.79 | 20.46 | 20.93 | -13.12% | 453,525 | 1,000,647,694 |
| 2024-11-15 | 24.6 | 25.98 | 23.31 | 24.09 | +1.43% | 516,287 | 1,266,890,205 |
| 2024-11-14 | 23.45 | 24.41 | 22.65 | 23.75 | +1.41% | 394,485 | 934,335,606 |
| 2024-11-13 | 22.03 | 23.59 | 22.02 | 23.42 | +4.55% | 333,593 | 770,207,497 |
| 2024-11-12 | 22.18 | 23.2 | 21.91 | 22.4 | +1.82% | 263,855 | 594,497,756 |
| 2024-11-11 | 21.42 | 22.08 | 21.28 | 22 | +2.95% | 190,604 | 416,360,205 |
| 2024-11-08 | 21.52 | 22.1 | 21.26 | 21.37 | +0.19% | 165,237 | 357,854,982 |
| 2024-11-07 | 20.9 | 21.39 | 20.76 | 21.33 | +0.57% | 119,226 | 251,832,129 |
| 2024-11-06 | 21.64 | 21.98 | 21 | 21.21 | -1.99% | 160,618 | 345,630,289 |
| 2024-11-05 | 20.71 | 21.89 | 20.71 | 21.64 | +4.59% | 177,006 | 379,820,065 |
| 2024-11-04 | 19.9 | 20.95 | 19.9 | 20.69 | +2.53% | 120,934 | 249,089,919 |
| 2024-11-01 | 21.8 | 21.81 | 20.14 | 20.18 | -8.36% | 235,905 | 488,645,110 |
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：