股票概览
21.6
+0.79%
+0.17
21.43
开盘价
21.95
最高价
21.4
最低价
19,172
成交量
数据更新至: 2024-11-29
技术指标
21.34
MA5 (5日均线)
21.20
MA10 (10日均线)
21.10
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 | 21.43 | 21.95 | 21.4 | 21.6 | +0.79% | 19,172 | 41,503,292 |
| 2024-11-28 | 21.36 | 21.69 | 21.28 | 21.43 | +0.28% | 16,248 | 34,809,918 |
| 2024-11-27 | 20.9 | 21.37 | 20.42 | 21.37 | +2% | 17,209 | 36,022,701 |
| 2024-11-26 | 21.2 | 21.46 | 20.92 | 20.95 | -1.97% | 17,095 | 36,150,577 |
| 2024-11-25 | 21.25 | 21.54 | 21 | 21.37 | +1.57% | 25,192 | 53,644,059 |
| 2024-11-22 | 21.57 | 22.38 | 21.03 | 21.04 | -2.5% | 43,088 | 93,480,979 |
| 2024-11-21 | 21.74 | 21.97 | 21.28 | 21.58 | -0.23% | 24,234 | 52,307,620 |
| 2024-11-20 | 20.85 | 21.8 | 20.75 | 21.63 | +3.64% | 33,443 | 71,684,204 |
| 2024-11-19 | 20.17 | 20.88 | 20.14 | 20.87 | +3.62% | 15,912 | 32,669,892 |
| 2024-11-18 | 20.72 | 20.72 | 19.95 | 20.14 | -1.76% | 15,004 | 30,511,420 |
| 2024-11-15 | 20.8 | 21.11 | 20.5 | 20.5 | -1.82% | 13,220 | 27,553,765 |
| 2024-11-14 | 21.33 | 21.5 | 20.82 | 20.88 | -2.97% | 15,169 | 32,040,900 |
| 2024-11-13 | 21.05 | 21.52 | 20.76 | 21.52 | +1.75% | 20,772 | 44,051,944 |
| 2024-11-12 | 21.38 | 21.7 | 21.01 | 21.15 | -1.12% | 21,361 | 45,658,545 |
| 2024-11-11 | 20.91 | 21.4 | 20.9 | 21.39 | +2.05% | 25,069 | 53,124,640 |
| 2024-11-08 | 21.3 | 21.39 | 20.89 | 20.96 | -0.95% | 15,879 | 33,467,388 |
| 2024-11-07 | 20.9 | 21.19 | 20.7 | 21.16 | +1% | 14,867 | 31,276,024 |
| 2024-11-06 | 21.1 | 21.12 | 20.74 | 20.95 | -0.19% | 19,185 | 40,186,304 |
| 2024-11-05 | 20.38 | 21.05 | 20.28 | 20.99 | +2.79% | 23,514 | 48,766,938 |
| 2024-11-04 | 19.85 | 20.43 | 19.83 | 20.42 | +2.72% | 12,133 | 24,568,849 |
| 2024-11-01 | 20.49 | 20.65 | 19.8 | 19.88 | -3.73% | 19,434 | 39,150,027 |
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：