股票概览
21.88
+1.53%
+0.33
21.59
开盘价
22.16
最高价
21.52
最低价
70,881
成交量
数据更新至: 2024-11-29
技术指标
21.53
MA5 (5日均线)
21.40
MA10 (10日均线)
21.79
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 | 21.59 | 22.16 | 21.52 | 21.88 | +1.53% | 70,881 | 155,155,097 |
| 2024-11-28 | 21.98 | 22.05 | 21.45 | 21.55 | -2.18% | 71,455 | 154,695,272 |
| 2024-11-27 | 21.37 | 22.22 | 21.34 | 22.03 | +3.04% | 135,435 | 296,386,076 |
| 2024-11-26 | 20.82 | 21.77 | 20.75 | 21.38 | +2.69% | 108,312 | 231,873,050 |
| 2024-11-25 | 20.84 | 21.14 | 20.66 | 20.82 | +0.05% | 47,886 | 99,827,788 |
| 2024-11-22 | 21.5 | 21.6 | 20.79 | 20.81 | -3.48% | 71,137 | 150,415,610 |
| 2024-11-21 | 21.7 | 21.77 | 21.4 | 21.56 | -0.42% | 50,356 | 108,591,053 |
| 2024-11-20 | 21.25 | 21.67 | 21.18 | 21.65 | +1.45% | 63,282 | 135,760,190 |
| 2024-11-19 | 21.11 | 21.55 | 21.04 | 21.34 | +1.62% | 70,644 | 150,410,120 |
| 2024-11-18 | 21.56 | 21.7 | 20.81 | 21 | -2.6% | 116,035 | 247,180,239 |
| 2024-11-15 | 21.8 | 22.02 | 21.52 | 21.56 | -1.51% | 72,402 | 157,751,016 |
| 2024-11-14 | 22.22 | 22.35 | 21.8 | 21.89 | -1.97% | 88,170 | 194,575,719 |
| 2024-11-13 | 22.53 | 22.8 | 22.14 | 22.33 | -1.72% | 81,012 | 181,309,769 |
| 2024-11-12 | 23 | 23.56 | 22.43 | 22.72 | -1.22% | 146,117 | 335,954,940 |
| 2024-11-11 | 22.6 | 23.13 | 22.38 | 23 | +0.57% | 114,913 | 262,213,411 |
| 2024-11-08 | 22.78 | 23.1 | 22.34 | 22.87 | +1.19% | 141,230 | 321,281,492 |
| 2024-11-07 | 21.51 | 22.7 | 21.4 | 22.6 | +4.92% | 169,930 | 379,494,711 |
| 2024-11-06 | 21.8 | 22 | 21.42 | 21.54 | -1.19% | 129,533 | 280,653,096 |
| 2024-11-05 | 21.44 | 21.84 | 21.11 | 21.8 | +1.63% | 130,381 | 281,092,667 |
| 2024-11-04 | 21.6 | 21.93 | 21.22 | 21.45 | -0.56% | 109,292 | 233,959,543 |
| 2024-11-01 | 21.45 | 22.01 | 21.3 | 21.57 | +0.56% | 150,174 | 324,970,049 |
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：