股票概览
22.12
+2.31%
+0.5
21.53
开盘价
22.25
最高价
21.2
最低价
59,790
成交量
数据更新至: 2024-11-29
技术指标
21.61
MA5 (5日均线)
21.80
MA10 (10日均线)
23.30
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 | 21.53 | 22.25 | 21.2 | 22.12 | +2.31% | 59,790 | 130,457,482 |
| 2024-11-28 | 21.72 | 22.01 | 21.53 | 21.62 | -0.78% | 47,143 | 102,738,993 |
| 2024-11-27 | 21.75 | 21.91 | 20.78 | 21.79 | +2.06% | 56,108 | 120,039,237 |
| 2024-11-26 | 20.96 | 21.98 | 20.89 | 21.35 | +0.85% | 63,387 | 136,983,616 |
| 2024-11-25 | 21.66 | 21.86 | 20.44 | 21.17 | -2.26% | 77,434 | 162,391,560 |
| 2024-11-22 | 22.28 | 22.78 | 21.56 | 21.66 | -3.22% | 54,072 | 119,984,379 |
| 2024-11-21 | 22.34 | 22.69 | 22.09 | 22.38 | -0.36% | 43,691 | 97,949,731 |
| 2024-11-20 | 22.05 | 22.53 | 21.91 | 22.46 | +1.17% | 50,051 | 111,488,268 |
| 2024-11-19 | 21.22 | 22.22 | 21.22 | 22.2 | +4.42% | 66,012 | 143,890,444 |
| 2024-11-18 | 22.88 | 23.05 | 20.99 | 21.26 | -7.16% | 114,775 | 249,532,829 |
| 2024-11-15 | 23.7 | 24.4 | 22.82 | 22.9 | -3.62% | 62,817 | 148,563,442 |
| 2024-11-14 | 24.68 | 24.9 | 23.69 | 23.76 | -4.85% | 59,851 | 145,043,155 |
| 2024-11-13 | 25.13 | 25.13 | 24.14 | 24.97 | -0.76% | 72,911 | 179,577,068 |
| 2024-11-12 | 25.89 | 26.48 | 24.73 | 25.16 | -2.78% | 102,023 | 261,035,205 |
| 2024-11-11 | 25.64 | 25.99 | 25.1 | 25.88 | -0.08% | 98,025 | 252,238,288 |
| 2024-11-08 | 25.53 | 26.01 | 24.84 | 25.9 | +2.17% | 131,549 | 334,396,400 |
| 2024-11-07 | 24.7 | 25.79 | 24.7 | 25.35 | +2.71% | 98,756 | 248,303,564 |
| 2024-11-06 | 24.65 | 25.79 | 24.41 | 24.68 | -0.04% | 123,467 | 308,139,413 |
| 2024-11-05 | 24.46 | 24.9 | 24.2 | 24.69 | +0.04% | 115,058 | 283,557,175 |
| 2024-11-04 | 23.6 | 25.2 | 23.6 | 24.68 | +4.05% | 132,520 | 324,768,770 |
| 2024-11-01 | 26 | 26.35 | 23.72 | 23.72 | -10.02% | 182,615 | 448,412,426 |
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：