股票概览
21.44
+3.08%
+0.64
20.88
开盘价
21.55
最高价
20.83
最低价
58,192
成交量
数据更新至: 2024-11-29
技术指标
20.88
MA5 (5日均线)
20.96
MA10 (10日均线)
21.13
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 | 20.88 | 21.55 | 20.83 | 21.44 | +3.08% | 58,192 | 123,868,078 |
| 2024-11-28 | 20.97 | 21.04 | 20.71 | 20.8 | -0.67% | 18,865 | 39,322,249 |
| 2024-11-27 | 20.5 | 20.97 | 20.42 | 20.94 | +1.8% | 28,694 | 59,392,918 |
| 2024-11-26 | 20.65 | 20.91 | 20.46 | 20.57 | -0.34% | 31,805 | 65,772,955 |
| 2024-11-25 | 20.7 | 20.85 | 20.6 | 20.64 | -0.34% | 25,991 | 53,801,548 |
| 2024-11-22 | 21.11 | 21.28 | 20.71 | 20.71 | -1.99% | 33,837 | 70,762,425 |
| 2024-11-21 | 21.03 | 21.36 | 21.01 | 21.13 | +0.33% | 29,719 | 62,800,729 |
| 2024-11-20 | 21.2 | 21.2 | 20.95 | 21.06 | -0.66% | 37,425 | 78,831,640 |
| 2024-11-19 | 21.06 | 21.43 | 21.06 | 21.2 | +0.52% | 38,881 | 82,696,608 |
| 2024-11-18 | 21.19 | 21.39 | 20.95 | 21.09 | -0.05% | 39,352 | 83,409,251 |
| 2024-11-15 | 21.06 | 21.31 | 21.05 | 21.1 | +0.05% | 30,924 | 65,538,657 |
| 2024-11-14 | 21.3 | 21.33 | 21.03 | 21.09 | -1.03% | 35,701 | 75,536,726 |
| 2024-11-13 | 21.1 | 21.38 | 21 | 21.31 | +0.14% | 34,091 | 72,289,592 |
| 2024-11-12 | 21.2 | 21.58 | 21.16 | 21.28 | +0.47% | 51,951 | 111,045,849 |
| 2024-11-11 | 21.5 | 21.52 | 21.04 | 21.18 | -2.53% | 52,110 | 110,514,168 |
| 2024-11-08 | 22.03 | 22.18 | 21.5 | 21.73 | -0.78% | 51,732 | 112,464,896 |
| 2024-11-07 | 21 | 21.93 | 20.96 | 21.9 | +3.4% | 56,866 | 123,212,659 |
| 2024-11-06 | 21.21 | 21.29 | 21 | 21.18 | -0.14% | 37,592 | 79,458,847 |
| 2024-11-05 | 21.02 | 21.25 | 20.76 | 21.21 | +1% | 42,536 | 89,606,115 |
| 2024-11-04 | 20.61 | 21.06 | 20.61 | 21 | +1.5% | 38,481 | 80,344,310 |
| 2024-11-01 | 20.69 | 20.81 | 20.56 | 20.69 | +0.05% | 36,029 | 74,540,504 |
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：