股票概览
22.94
+4.27%
+0.94
22.11
开盘价
23
最高价
21.85
最低价
259,150
成交量
数据更新至: 2024-11-29
技术指标
21.51
MA5 (5日均线)
21.13
MA10 (10日均线)
20.74
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 | 22.11 | 23 | 21.85 | 22.94 | +4.27% | 259,150 | 583,486,686 |
| 2024-11-28 | 21.98 | 22.45 | 21.56 | 22 | +0.92% | 201,673 | 444,197,436 |
| 2024-11-27 | 20.05 | 21.8 | 19.88 | 21.8 | +7.44% | 238,519 | 502,382,634 |
| 2024-11-26 | 20.6 | 20.7 | 19.79 | 20.29 | -1.12% | 170,121 | 342,479,640 |
| 2024-11-25 | 21.16 | 21.64 | 20.21 | 20.52 | -2.56% | 195,832 | 406,446,099 |
| 2024-11-22 | 21 | 21.97 | 20.85 | 21.06 | -0.89% | 233,259 | 501,695,709 |
| 2024-11-21 | 21.18 | 22.29 | 21.04 | 21.25 | +0.38% | 251,203 | 541,437,753 |
| 2024-11-20 | 20.95 | 21.51 | 20.61 | 21.17 | +1.05% | 264,477 | 558,688,818 |
| 2024-11-19 | 19.23 | 21.15 | 19.11 | 20.95 | +8.66% | 298,086 | 605,233,270 |
| 2024-11-18 | 20.03 | 20.27 | 19.15 | 19.28 | -3.65% | 207,386 | 407,890,974 |
| 2024-11-15 | 20.42 | 20.7 | 19.6 | 20.01 | -4.03% | 329,307 | 663,370,855 |
| 2024-11-14 | 19.6 | 21.25 | 19.2 | 20.85 | +7.92% | 535,192 | 1,100,219,779 |
| 2024-11-13 | 19.32 | 19.8 | 18.8 | 19.32 | -1.08% | 272,214 | 523,985,704 |
| 2024-11-12 | 21 | 21.42 | 19.38 | 19.53 | -7.7% | 362,495 | 734,146,307 |
| 2024-11-11 | 20.76 | 21.45 | 20.52 | 21.16 | +2.47% | 306,758 | 642,432,353 |
| 2024-11-08 | 20.88 | 21.31 | 20.48 | 20.65 | -1.1% | 235,040 | 488,279,833 |
| 2024-11-07 | 19.58 | 21.5 | 19.23 | 20.88 | +3.73% | 342,626 | 708,766,861 |
| 2024-11-06 | 20.02 | 21.57 | 19.89 | 20.13 | -1.8% | 330,405 | 680,594,028 |
| 2024-11-05 | 20.48 | 21.1 | 19.78 | 20.5 | 0% | 392,717 | 800,046,657 |
| 2024-11-04 | 19.1 | 21.4 | 18.9 | 20.5 | +5.13% | 468,626 | 955,273,874 |
| 2024-11-01 | 18.75 | 20.21 | 17.65 | 19.5 | +6.15% | 653,185 | 1,244,171,970 |
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：