股票概览
21.32
+2.16%
+0.45
20.92
开盘价
21.44
最高价
20.8
最低价
129,996
成交量
数据更新至: 2024-11-29
技术指标
20.96
MA5 (5日均线)
21.30
MA10 (10日均线)
21.51
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 | 20.92 | 21.44 | 20.8 | 21.32 | +2.16% | 129,996 | 275,089,841 |
| 2024-11-28 | 21.07 | 21.09 | 20.75 | 20.87 | -1.14% | 116,697 | 244,017,842 |
| 2024-11-27 | 20.61 | 21.11 | 20.41 | 21.11 | +2.43% | 136,193 | 283,757,001 |
| 2024-11-26 | 20.89 | 21.08 | 20.6 | 20.61 | -1.43% | 91,315 | 190,133,960 |
| 2024-11-25 | 21.09 | 21.27 | 20.69 | 20.91 | +0.53% | 115,717 | 242,144,766 |
| 2024-11-22 | 22 | 22.12 | 20.76 | 20.8 | -5.8% | 231,103 | 492,990,550 |
| 2024-11-21 | 22.25 | 22.5 | 21.88 | 22.08 | -0.72% | 134,706 | 298,281,577 |
| 2024-11-20 | 21.7 | 22.62 | 21.61 | 22.24 | +2.39% | 256,738 | 572,335,359 |
| 2024-11-19 | 21.26 | 21.93 | 21.25 | 21.72 | +2.02% | 195,236 | 422,967,876 |
| 2024-11-18 | 21.59 | 22.26 | 21.22 | 21.29 | -1.66% | 228,789 | 498,080,065 |
| 2024-11-15 | 21.68 | 22.04 | 21.48 | 21.65 | -0.73% | 197,113 | 427,915,905 |
| 2024-11-14 | 21.68 | 22.4 | 21.59 | 21.81 | +0.37% | 323,625 | 715,441,255 |
| 2024-11-13 | 21.87 | 22.21 | 21.4 | 21.73 | -1.14% | 241,098 | 524,146,642 |
| 2024-11-12 | 21.46 | 22.35 | 21.46 | 21.98 | +2.47% | 377,193 | 830,158,153 |
| 2024-11-11 | 21.69 | 21.73 | 21.13 | 21.45 | -0.88% | 210,451 | 448,803,969 |
| 2024-11-08 | 22.21 | 22.28 | 21.46 | 21.64 | -1.99% | 239,747 | 521,810,170 |
| 2024-11-07 | 21.6 | 22.09 | 21.46 | 22.08 | +1.85% | 243,795 | 533,949,040 |
| 2024-11-06 | 21.76 | 21.81 | 21.45 | 21.68 | -0.18% | 214,331 | 464,528,887 |
| 2024-11-05 | 21.5 | 21.75 | 21.27 | 21.72 | +1.16% | 206,300 | 444,598,675 |
| 2024-11-04 | 21.5 | 21.64 | 21.28 | 21.47 | +0.05% | 133,385 | 285,605,141 |
| 2024-11-01 | 21.19 | 21.77 | 21.12 | 21.46 | +1.18% | 192,598 | 413,451,960 |
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：