股票概览
21.96
-0.23%
-0.05
21.98
开盘价
22.25
最高价
21.58
最低价
74,919
成交量
数据更新至: 2024-11-29
技术指标
21.08
MA5 (5日均线)
20.49
MA10 (10日均线)
19.86
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 | 21.98 | 22.25 | 21.58 | 21.96 | -0.23% | 74,919 | 163,886,343 |
| 2024-11-28 | 20.83 | 22.56 | 20.81 | 22.01 | +5.26% | 123,921 | 272,913,637 |
| 2024-11-27 | 20.39 | 20.94 | 20.04 | 20.91 | +1.95% | 68,732 | 141,027,850 |
| 2024-11-26 | 20.07 | 20.58 | 19.93 | 20.51 | +2.6% | 82,688 | 168,001,591 |
| 2024-11-25 | 19.75 | 20.04 | 19.56 | 19.99 | +2.04% | 54,050 | 107,376,985 |
| 2024-11-22 | 19.88 | 20.15 | 19.51 | 19.59 | -1.16% | 65,134 | 129,711,800 |
| 2024-11-21 | 20 | 20.02 | 19.63 | 19.82 | -1.25% | 56,024 | 110,897,718 |
| 2024-11-20 | 19.92 | 20.3 | 19.92 | 20.07 | +0.35% | 61,956 | 124,533,260 |
| 2024-11-19 | 19.8 | 20.45 | 19.59 | 20 | -0.05% | 101,202 | 202,174,823 |
| 2024-11-18 | 19.49 | 20.74 | 19.38 | 20.01 | +6.15% | 146,191 | 295,709,236 |
| 2024-11-15 | 18.91 | 19.23 | 18.79 | 18.85 | -0.58% | 33,100 | 62,919,976 |
| 2024-11-14 | 19.28 | 19.39 | 18.93 | 18.96 | -2.47% | 33,848 | 64,875,145 |
| 2024-11-13 | 19.4 | 19.68 | 19.1 | 19.44 | +0.05% | 31,550 | 61,100,783 |
| 2024-11-12 | 19.55 | 19.8 | 19.28 | 19.43 | -0.41% | 59,699 | 117,030,928 |
| 2024-11-11 | 19.7 | 19.72 | 19.21 | 19.51 | -1.61% | 50,773 | 98,655,338 |
| 2024-11-08 | 20.05 | 20.11 | 19.53 | 19.83 | -0.35% | 80,939 | 159,925,068 |
| 2024-11-07 | 18.9 | 19.94 | 18.82 | 19.9 | +4.46% | 93,466 | 183,652,371 |
| 2024-11-06 | 18.75 | 19.18 | 18.6 | 19.05 | +1.76% | 70,823 | 133,865,731 |
| 2024-11-05 | 18.53 | 18.85 | 18.51 | 18.72 | +0.92% | 65,390 | 122,407,953 |
| 2024-11-04 | 18.22 | 18.57 | 18.11 | 18.55 | +1.76% | 47,777 | 87,744,311 |
| 2024-11-01 | 18.09 | 18.53 | 17.94 | 18.23 | +0.39% | 66,620 | 121,556,110 |
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：