股票概览
21.7
+4.78%
+0.99
20.71
开盘价
21.96
最高价
20.51
最低价
46,814
成交量
数据更新至: 2024-11-29
技术指标
20.62
MA5 (5日均线)
20.42
MA10 (10日均线)
20.44
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 | 20.71 | 21.96 | 20.51 | 21.7 | +4.78% | 46,814 | 100,800,533 |
| 2024-11-28 | 20.58 | 21.07 | 20.49 | 20.71 | +0.05% | 16,853 | 34,929,855 |
| 2024-11-27 | 19.78 | 20.74 | 19.32 | 20.7 | +4.7% | 24,491 | 49,366,023 |
| 2024-11-26 | 20.2 | 20.48 | 19.61 | 19.77 | -2.13% | 12,954 | 25,871,138 |
| 2024-11-25 | 19.93 | 20.4 | 19.71 | 20.2 | +1.2% | 9,763 | 19,614,809 |
| 2024-11-22 | 20.57 | 21.1 | 19.92 | 19.96 | -2.92% | 12,553 | 25,822,049 |
| 2024-11-21 | 20.37 | 21 | 20.27 | 20.56 | +0.44% | 7,025 | 14,508,378 |
| 2024-11-20 | 20.41 | 20.52 | 20.06 | 20.47 | +0.89% | 6,059 | 12,350,336 |
| 2024-11-19 | 19.89 | 20.3 | 19.82 | 20.29 | +2.17% | 7,127 | 14,288,383 |
| 2024-11-18 | 20.2 | 20.38 | 19.7 | 19.86 | -1.14% | 9,584 | 19,215,016 |
| 2024-11-15 | 20.31 | 20.62 | 20 | 20.09 | -1.71% | 10,571 | 21,419,357 |
| 2024-11-14 | 20.65 | 21.2 | 20.3 | 20.44 | -0.29% | 14,427 | 29,938,185 |
| 2024-11-13 | 20.75 | 21.16 | 20.2 | 20.5 | -2.15% | 12,918 | 26,568,039 |
| 2024-11-12 | 20.51 | 21.5 | 20.33 | 20.95 | +2.1% | 22,621 | 47,578,973 |
| 2024-11-11 | 20.74 | 21.08 | 20.07 | 20.52 | -2.05% | 18,906 | 38,504,202 |
| 2024-11-08 | 21.4 | 22.07 | 20.86 | 20.95 | -0.8% | 24,389 | 52,183,596 |
| 2024-11-07 | 20 | 21.77 | 19.9 | 21.12 | +4.55% | 40,422 | 85,296,281 |
| 2024-11-06 | 19.88 | 20.3 | 19.52 | 20.2 | +1.35% | 23,176 | 46,145,793 |
| 2024-11-05 | 19.76 | 20.01 | 19.49 | 19.93 | +0.76% | 18,336 | 36,247,079 |
| 2024-11-04 | 19.69 | 19.86 | 19.2 | 19.78 | +1.44% | 13,839 | 26,968,352 |
| 2024-11-01 | 19.34 | 19.98 | 19.02 | 19.5 | +1.04% | 24,073 | 47,114,288 |
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：