股票概览
21.52
+1.41%
+0.3
21.22
开盘价
21.75
最高价
21.22
最低价
250,890
成交量
数据更新至: 2024-11-29
技术指标
21.16
MA5 (5日均线)
21.19
MA10 (10日均线)
21.88
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 | 21.22 | 21.75 | 21.22 | 21.52 | +1.41% | 250,890 | 539,264,069 |
| 2024-11-28 | 21.29 | 21.5 | 21.15 | 21.22 | -0.93% | 164,691 | 350,761,219 |
| 2024-11-27 | 20.8 | 21.5 | 20.43 | 21.42 | +2.73% | 245,983 | 517,497,227 |
| 2024-11-26 | 20.71 | 21.19 | 20.66 | 20.85 | +0.39% | 168,845 | 353,500,451 |
| 2024-11-25 | 20.6 | 20.96 | 20.35 | 20.77 | +0.83% | 183,643 | 379,891,028 |
| 2024-11-22 | 21.46 | 21.58 | 20.53 | 20.6 | -4.23% | 232,404 | 489,619,879 |
| 2024-11-21 | 21.34 | 21.55 | 21.31 | 21.51 | +0.09% | 171,440 | 367,446,354 |
| 2024-11-20 | 21.18 | 21.59 | 21.08 | 21.49 | +0.75% | 211,418 | 451,602,227 |
| 2024-11-19 | 21.2 | 21.35 | 20.62 | 21.33 | +0.8% | 269,739 | 567,408,285 |
| 2024-11-18 | 21.83 | 22 | 21.05 | 21.16 | -3.16% | 260,180 | 559,933,874 |
| 2024-11-15 | 22.3 | 22.52 | 21.78 | 21.85 | -2.24% | 242,257 | 537,621,897 |
| 2024-11-14 | 22.88 | 22.88 | 22.28 | 22.35 | -2.32% | 260,886 | 589,987,378 |
| 2024-11-13 | 22.71 | 23.12 | 22.7 | 22.88 | -1.08% | 254,201 | 581,420,747 |
| 2024-11-12 | 23.05 | 23.52 | 22.71 | 23.13 | +0.39% | 478,113 | 1,107,993,432 |
| 2024-11-11 | 22.65 | 23.05 | 22.39 | 23.04 | +0.22% | 478,775 | 1,084,288,979 |
| 2024-11-08 | 25 | 25 | 22.88 | 22.99 | -4.53% | 920,242 | 2,157,274,593 |
| 2024-11-07 | 21.84 | 24.08 | 21.69 | 24.08 | +10% | 1,021,639 | 2,388,790,130 |
| 2024-11-06 | 21.79 | 22.38 | 21.51 | 21.89 | +0.05% | 499,902 | 1,091,382,381 |
| 2024-11-05 | 21.36 | 21.91 | 21.18 | 21.88 | +1.3% | 549,586 | 1,190,537,570 |
| 2024-11-04 | 21.02 | 21.67 | 20.8 | 21.6 | +3.1% | 533,325 | 1,135,632,968 |
| 2024-11-01 | 20.4 | 21.47 | 20.36 | 20.95 | +2.2% | 566,550 | 1,194,675,337 |
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：