股票概览
21.41
+1.33%
+0.28
21.09
开盘价
21.53
最高价
20.73
最低价
23,174
成交量
数据更新至: 2024-11-29
技术指标
21.01
MA5 (5日均线)
21.00
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 | 21.09 | 21.53 | 20.73 | 21.41 | +1.33% | 23,174 | 49,120,627 |
| 2024-11-28 | 21.15 | 21.49 | 20.98 | 21.13 | +0.33% | 19,207 | 40,838,623 |
| 2024-11-27 | 20.56 | 21.08 | 19.91 | 21.06 | +2.63% | 19,008 | 39,049,538 |
| 2024-11-26 | 20.7 | 21.03 | 20.45 | 20.52 | -1.87% | 13,041 | 27,052,585 |
| 2024-11-25 | 20.54 | 20.96 | 20.23 | 20.91 | +1.8% | 19,412 | 39,914,240 |
| 2024-11-22 | 21.56 | 21.65 | 20.5 | 20.54 | -4.47% | 22,550 | 47,845,875 |
| 2024-11-21 | 21.35 | 21.81 | 21.1 | 21.5 | +0.23% | 17,146 | 36,849,938 |
| 2024-11-20 | 20.97 | 21.59 | 20.88 | 21.45 | +2.34% | 20,333 | 43,303,282 |
| 2024-11-19 | 20.51 | 20.98 | 20.21 | 20.96 | +2.29% | 20,732 | 42,694,332 |
| 2024-11-18 | 21.24 | 21.58 | 20.2 | 20.49 | -3.53% | 26,157 | 53,953,665 |
| 2024-11-15 | 22.11 | 22.45 | 21.24 | 21.24 | -4.32% | 29,091 | 63,363,451 |
| 2024-11-14 | 22.94 | 22.94 | 22.16 | 22.2 | -3.31% | 24,166 | 54,347,562 |
| 2024-11-13 | 22.75 | 22.99 | 22.21 | 22.96 | +0.7% | 30,019 | 68,149,283 |
| 2024-11-12 | 23.62 | 23.63 | 22.44 | 22.8 | -4% | 50,685 | 117,112,519 |
| 2024-11-11 | 23.14 | 23.97 | 23 | 23.75 | +2.37% | 55,836 | 131,712,249 |
| 2024-11-08 | 22.71 | 23.78 | 22.71 | 23.2 | +2.2% | 61,013 | 142,506,220 |
| 2024-11-07 | 22.3 | 22.78 | 22.2 | 22.7 | +0.09% | 39,957 | 90,075,012 |
| 2024-11-06 | 23 | 23.55 | 22.42 | 22.68 | -1% | 52,100 | 119,591,786 |
| 2024-11-05 | 21.7 | 23.05 | 21.7 | 22.91 | +6.21% | 53,723 | 120,842,636 |
| 2024-11-04 | 21.31 | 21.68 | 20.96 | 21.57 | +1.36% | 28,985 | 61,899,377 |
| 2024-11-01 | 22.72 | 23.36 | 21.02 | 21.28 | -7.16% | 60,167 | 131,423,096 |
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：