股票概览
21.68
-0.87%
-0.19
21.85
开盘价
22.33
最高价
21.4
最低价
93,331
成交量
数据更新至: 2024-11-29
技术指标
22.37
MA5 (5日均线)
22.64
MA10 (10日均线)
22.13
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 | 21.85 | 22.33 | 21.4 | 21.68 | -0.87% | 93,331 | 203,138,616 |
| 2024-11-28 | 22.66 | 23.08 | 21.75 | 21.87 | -3.49% | 74,797 | 166,766,558 |
| 2024-11-27 | 22.24 | 22.75 | 21.59 | 22.66 | +1.12% | 85,995 | 191,287,759 |
| 2024-11-26 | 22.98 | 23.12 | 22.25 | 22.41 | -3.53% | 79,759 | 181,231,027 |
| 2024-11-25 | 22.18 | 23.24 | 21.58 | 23.23 | +4.08% | 101,602 | 226,218,637 |
| 2024-11-22 | 23.64 | 23.87 | 22.31 | 22.32 | -5.62% | 122,616 | 280,164,892 |
| 2024-11-21 | 23.45 | 24.53 | 23.16 | 23.65 | +1.5% | 164,196 | 391,207,587 |
| 2024-11-20 | 23.3 | 23.68 | 22.85 | 23.3 | +0.17% | 121,449 | 282,828,739 |
| 2024-11-19 | 21.78 | 23.26 | 21.7 | 23.26 | +5.73% | 147,675 | 333,686,877 |
| 2024-11-18 | 22.91 | 23.65 | 21.83 | 22 | -2.14% | 134,193 | 305,694,458 |
| 2024-11-15 | 22.46 | 23.25 | 21.82 | 22.48 | +1.67% | 151,303 | 342,085,634 |
| 2024-11-14 | 21.96 | 23 | 21.6 | 22.11 | +0.68% | 162,977 | 367,660,147 |
| 2024-11-13 | 20.76 | 22.33 | 20.76 | 21.96 | +5.02% | 135,526 | 292,852,669 |
| 2024-11-12 | 21.56 | 21.75 | 20.66 | 20.91 | -3.46% | 92,734 | 196,338,686 |
| 2024-11-11 | 21.41 | 21.68 | 21.12 | 21.66 | +0.46% | 88,342 | 189,938,371 |
| 2024-11-08 | 22.15 | 22.27 | 21.4 | 21.56 | -1.51% | 100,349 | 217,665,654 |
| 2024-11-07 | 21.2 | 22.06 | 21.05 | 21.89 | +2.91% | 79,613 | 172,724,964 |
| 2024-11-06 | 21.7 | 21.76 | 21.14 | 21.27 | -1.98% | 82,324 | 176,376,871 |
| 2024-11-05 | 21.11 | 22.39 | 20.78 | 21.7 | +4.53% | 147,133 | 319,017,718 |
| 2024-11-04 | 20.38 | 21.1 | 20.29 | 20.76 | +2.47% | 74,528 | 154,852,330 |
| 2024-11-01 | 20.55 | 20.73 | 20.1 | 20.26 | -2.17% | 68,412 | 139,294,220 |
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：