股票概览
21.32
+1.81%
+0.38
20.79
开盘价
21.64
最高价
20.39
最低价
27,628
成交量
数据更新至: 2024-11-29
技术指标
21.02
MA5 (5日均线)
21.07
MA10 (10日均线)
20.52
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 | 20.79 | 21.64 | 20.39 | 21.32 | +1.81% | 27,628 | 58,931,813 |
| 2024-11-28 | 21.07 | 21.3 | 20.81 | 20.94 | -0.62% | 15,512 | 32,656,148 |
| 2024-11-27 | 20.58 | 21.07 | 20.06 | 21.07 | +1.25% | 19,883 | 40,903,952 |
| 2024-11-26 | 20.81 | 21.35 | 20.77 | 20.81 | -0.67% | 20,461 | 43,074,786 |
| 2024-11-25 | 21.12 | 21.32 | 20.56 | 20.95 | -0.38% | 24,719 | 51,811,702 |
| 2024-11-22 | 22.51 | 22.74 | 20.95 | 21.03 | -7.36% | 51,405 | 111,391,234 |
| 2024-11-21 | 22.2 | 24.01 | 21.72 | 22.7 | +4.61% | 91,327 | 209,465,199 |
| 2024-11-20 | 20.8 | 21.85 | 20.58 | 21.7 | +4.33% | 60,935 | 130,701,394 |
| 2024-11-19 | 19.37 | 20.8 | 19.37 | 20.8 | +7.49% | 39,062 | 79,543,460 |
| 2024-11-18 | 19.8 | 20.15 | 19.15 | 19.35 | -1.93% | 18,263 | 35,700,850 |
| 2024-11-15 | 19.83 | 20.53 | 19.72 | 19.73 | -1.05% | 18,072 | 36,395,329 |
| 2024-11-14 | 20.4 | 20.65 | 19.93 | 19.94 | -2.73% | 16,503 | 33,349,726 |
| 2024-11-13 | 20.2 | 20.68 | 20.05 | 20.5 | +0.84% | 20,056 | 40,815,043 |
| 2024-11-12 | 20.44 | 21 | 20.12 | 20.33 | -0.59% | 38,969 | 80,388,379 |
| 2024-11-11 | 20.1 | 20.68 | 19.75 | 20.45 | +1.74% | 29,084 | 58,645,592 |
| 2024-11-08 | 20.3 | 20.64 | 20.02 | 20.1 | 0% | 26,864 | 54,549,455 |
| 2024-11-07 | 19.24 | 20.13 | 19.09 | 20.1 | +3.98% | 30,453 | 60,300,128 |
| 2024-11-06 | 19.71 | 19.99 | 19.1 | 19.33 | -2.37% | 32,154 | 63,265,458 |
| 2024-11-05 | 19.44 | 19.98 | 19.35 | 19.8 | +1.85% | 20,598 | 40,649,768 |
| 2024-11-04 | 18.99 | 19.62 | 18.99 | 19.44 | +0.93% | 10,210 | 19,783,225 |
| 2024-11-01 | 19.9 | 19.9 | 19.14 | 19.26 | -2.78% | 14,192 | 27,596,616 |
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：