股票概览
21.67
+0.42%
+0.09
21.33
开盘价
21.88
最高价
21.32
最低价
66,366
成交量
数据更新至: 2024-11-29
技术指标
21.56
MA5 (5日均线)
21.79
MA10 (10日均线)
22.01
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 | 21.33 | 21.88 | 21.32 | 21.67 | +0.42% | 66,366 | 143,655,572 |
| 2024-11-28 | 21.58 | 21.92 | 21.25 | 21.58 | -0.09% | 64,116 | 138,767,002 |
| 2024-11-27 | 21.41 | 21.62 | 21.03 | 21.6 | +0.75% | 64,233 | 137,673,483 |
| 2024-11-26 | 21.52 | 21.64 | 21.38 | 21.44 | -0.37% | 29,613 | 63,621,737 |
| 2024-11-25 | 21.56 | 21.96 | 21.39 | 21.52 | -0.14% | 54,983 | 118,922,105 |
| 2024-11-22 | 22.51 | 22.78 | 21.5 | 21.55 | -4.05% | 90,806 | 199,191,891 |
| 2024-11-21 | 23.77 | 23.77 | 22.31 | 22.46 | +1.08% | 111,606 | 252,555,105 |
| 2024-11-20 | 22 | 22.29 | 21.66 | 22.22 | +0.77% | 62,088 | 137,179,115 |
| 2024-11-19 | 21.85 | 22.24 | 21.75 | 22.05 | +0.96% | 58,722 | 129,136,110 |
| 2024-11-18 | 21.86 | 22.37 | 21.6 | 21.84 | +0.55% | 68,125 | 150,479,735 |
| 2024-11-15 | 21.66 | 22.14 | 21.64 | 21.72 | -0.18% | 50,974 | 111,486,407 |
| 2024-11-14 | 21.88 | 22.15 | 21.75 | 21.76 | -1.36% | 66,579 | 145,947,029 |
| 2024-11-13 | 22.05 | 22.18 | 21.87 | 22.06 | +0.27% | 45,211 | 99,621,410 |
| 2024-11-12 | 22.61 | 22.7 | 21.87 | 22 | -2.91% | 91,417 | 203,456,853 |
| 2024-11-11 | 22.35 | 22.74 | 22.15 | 22.66 | +1.39% | 62,244 | 140,101,039 |
| 2024-11-08 | 23 | 23 | 22.21 | 22.35 | -1.97% | 81,039 | 182,089,730 |
| 2024-11-07 | 21.95 | 23.11 | 21.95 | 22.8 | +2.93% | 95,572 | 216,970,243 |
| 2024-11-06 | 22.38 | 22.43 | 21.87 | 22.15 | -0.94% | 72,048 | 159,368,170 |
| 2024-11-05 | 22.18 | 22.45 | 21.84 | 22.36 | 0% | 89,789 | 199,673,338 |
| 2024-11-04 | 22.51 | 22.56 | 22.07 | 22.36 | +0.09% | 62,574 | 139,280,214 |
| 2024-11-01 | 21.97 | 22.87 | 21.73 | 22.34 | +1.32% | 85,640 | 190,169,626 |
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：