股票概览
21.91
+1.06%
+0.23
21.61
开盘价
21.99
最高价
21.5
最低价
22,941
成交量
数据更新至: 2024-11-29
技术指标
21.88
MA5 (5日均线)
22.27
MA10 (10日均线)
22.32
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 | 21.61 | 21.99 | 21.5 | 21.91 | +1.06% | 22,941 | 50,033,287 |
| 2024-11-28 | 22 | 22.1 | 21.62 | 21.68 | -1.81% | 22,643 | 49,469,687 |
| 2024-11-27 | 21.62 | 22.08 | 21.38 | 22.08 | +1.15% | 26,927 | 58,594,650 |
| 2024-11-26 | 21.8 | 22.8 | 21.74 | 21.83 | -0.32% | 30,640 | 67,690,718 |
| 2024-11-25 | 21.62 | 21.95 | 21.37 | 21.9 | +1.34% | 33,643 | 72,993,329 |
| 2024-11-22 | 22.98 | 23.08 | 21.5 | 21.61 | -5.55% | 53,731 | 119,583,998 |
| 2024-11-21 | 23.34 | 23.41 | 22.68 | 22.88 | -1.97% | 47,149 | 108,487,437 |
| 2024-11-20 | 23.01 | 23.72 | 22.71 | 23.34 | +0.82% | 61,147 | 141,726,238 |
| 2024-11-19 | 22 | 23.2 | 21.8 | 23.15 | +3.86% | 60,345 | 136,410,764 |
| 2024-11-18 | 24.43 | 24.43 | 22.02 | 22.29 | -8.91% | 93,972 | 215,561,568 |
| 2024-11-15 | 23.5 | 25.02 | 23.22 | 24.47 | +4.62% | 133,100 | 321,931,074 |
| 2024-11-14 | 22.74 | 24.02 | 22.74 | 23.39 | +1.43% | 106,028 | 249,155,404 |
| 2024-11-13 | 22.2 | 23.58 | 21.88 | 23.06 | +4.06% | 82,241 | 187,159,016 |
| 2024-11-12 | 22.64 | 22.65 | 21.96 | 22.16 | -1.29% | 41,505 | 92,873,345 |
| 2024-11-11 | 21.95 | 22.45 | 21.9 | 22.45 | +2.14% | 41,111 | 91,674,200 |
| 2024-11-08 | 22.62 | 22.77 | 21.96 | 21.98 | -1.61% | 55,069 | 122,755,303 |
| 2024-11-07 | 21.51 | 22.37 | 21.35 | 22.34 | +3.81% | 58,617 | 128,871,837 |
| 2024-11-06 | 21.52 | 21.88 | 21.38 | 21.52 | +0.75% | 42,089 | 91,099,260 |
| 2024-11-05 | 20.9 | 21.36 | 20.8 | 21.36 | +2.2% | 34,911 | 73,806,705 |
| 2024-11-04 | 20.25 | 20.99 | 20.1 | 20.9 | +2.9% | 31,514 | 65,453,272 |
| 2024-11-01 | 21 | 21.01 | 20.3 | 20.31 | -3.93% | 36,982 | 76,121,019 |
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：