股票概览
20.75
+3.23%
+0.65
20.1
开盘价
21.13
最高价
20.01
最低价
355,469
成交量
数据更新至: 2024-11-29
技术指标
20.49
MA5 (5日均线)
20.81
MA10 (10日均线)
21.20
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 | 20.1 | 21.13 | 20.01 | 20.75 | +3.23% | 355,469 | 732,055,606 |
| 2024-11-28 | 20.46 | 20.46 | 20.08 | 20.1 | -1.9% | 148,094 | 299,772,301 |
| 2024-11-27 | 20.3 | 20.49 | 19.84 | 20.49 | +0.59% | 185,957 | 374,977,693 |
| 2024-11-26 | 20.66 | 20.79 | 20.35 | 20.37 | -1.88% | 145,081 | 297,687,703 |
| 2024-11-25 | 21.08 | 21.5 | 20.41 | 20.76 | -1.38% | 260,950 | 545,498,303 |
| 2024-11-22 | 21.5 | 21.69 | 21.03 | 21.05 | -2.46% | 303,170 | 646,393,745 |
| 2024-11-21 | 21.45 | 22.06 | 21.32 | 21.58 | +1.51% | 319,945 | 693,503,118 |
| 2024-11-20 | 20.98 | 21.33 | 20.97 | 21.26 | +0.62% | 194,436 | 412,114,766 |
| 2024-11-19 | 20.66 | 21.23 | 20.57 | 21.13 | +2.62% | 207,862 | 433,814,154 |
| 2024-11-18 | 20.91 | 21.07 | 20.43 | 20.59 | -1.15% | 223,078 | 462,248,051 |
| 2024-11-15 | 21.19 | 21.41 | 20.78 | 20.83 | -2.48% | 228,473 | 481,210,174 |
| 2024-11-14 | 22.05 | 22.05 | 21.3 | 21.36 | -3.48% | 339,751 | 733,483,039 |
| 2024-11-13 | 22.08 | 22.67 | 21.85 | 22.13 | -0.54% | 397,945 | 882,020,753 |
| 2024-11-12 | 22.8 | 23.48 | 21.97 | 22.25 | -2.84% | 648,322 | 1,471,965,775 |
| 2024-11-11 | 21.65 | 22.97 | 21.56 | 22.9 | +5.53% | 691,797 | 1,548,728,047 |
| 2024-11-08 | 21.86 | 22.5 | 21.65 | 21.7 | -0.37% | 723,079 | 1,593,270,509 |
| 2024-11-07 | 21.41 | 22.2 | 21.2 | 21.78 | +1.21% | 663,303 | 1,440,465,460 |
| 2024-11-06 | 21.16 | 21.93 | 20.96 | 21.52 | +2.09% | 867,876 | 1,860,785,915 |
| 2024-11-05 | 20.18 | 21.37 | 20.13 | 21.08 | +3.23% | 775,325 | 1,613,589,279 |
| 2024-11-04 | 21.4 | 21.41 | 20.17 | 20.42 | -3.63% | 946,014 | 1,935,066,074 |
| 2024-11-01 | 19.5 | 21.38 | 19.45 | 21.19 | +9% | 1,270,163 | 2,668,604,056 |
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：