股票概览
20.88
-0.33%
-0.07
20.95
开盘价
21.03
最高价
20.39
最低价
41,315
成交量
数据更新至: 2024-11-29
技术指标
20.91
MA5 (5日均线)
21.12
MA10 (10日均线)
21.82
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 | 20.95 | 21.03 | 20.39 | 20.88 | -0.33% | 41,315 | 85,844,754 |
| 2024-11-28 | 20.83 | 21.3 | 20.55 | 20.95 | +0.96% | 50,859 | 106,183,883 |
| 2024-11-27 | 20.58 | 21.1 | 19.85 | 20.75 | +0.68% | 51,523 | 104,775,259 |
| 2024-11-26 | 21.28 | 21.4 | 20.52 | 20.61 | -3.42% | 45,468 | 94,892,432 |
| 2024-11-25 | 21.81 | 22.22 | 20.77 | 21.34 | -0.19% | 78,105 | 166,617,290 |
| 2024-11-22 | 22.9 | 23.14 | 21.36 | 21.38 | -6.64% | 92,370 | 205,325,633 |
| 2024-11-21 | 22.66 | 23.71 | 22.56 | 22.9 | +2.37% | 165,934 | 384,438,171 |
| 2024-11-20 | 20.33 | 22.37 | 20.05 | 22.37 | +9.98% | 108,932 | 234,850,492 |
| 2024-11-19 | 19.67 | 20.36 | 19.42 | 20.34 | +3.2% | 58,662 | 117,190,078 |
| 2024-11-18 | 21.8 | 22.1 | 19.67 | 19.71 | -9.79% | 87,544 | 177,325,680 |
| 2024-11-15 | 22.65 | 23.46 | 21.8 | 21.85 | -5.49% | 98,784 | 222,871,022 |
| 2024-11-14 | 21.99 | 23.99 | 21.65 | 23.12 | +4.71% | 154,167 | 353,194,976 |
| 2024-11-13 | 21.9 | 22.19 | 21.26 | 22.08 | +0.41% | 49,300 | 106,938,035 |
| 2024-11-12 | 22.31 | 22.47 | 21.68 | 21.99 | -1.92% | 56,582 | 124,943,323 |
| 2024-11-11 | 21.99 | 22.63 | 21.68 | 22.42 | +2% | 68,092 | 151,506,963 |
| 2024-11-08 | 22.4 | 22.49 | 21.95 | 21.98 | -1.17% | 75,777 | 168,083,601 |
| 2024-11-07 | 22.02 | 22.4 | 21.5 | 22.24 | -0.58% | 89,886 | 197,177,130 |
| 2024-11-06 | 23.2 | 23.2 | 21.91 | 22.37 | -4.36% | 113,979 | 256,157,114 |
| 2024-11-05 | 23.77 | 23.87 | 23 | 23.39 | -1.56% | 133,993 | 311,636,851 |
| 2024-11-04 | 23.02 | 24.39 | 22.2 | 23.76 | +3.71% | 148,919 | 349,482,082 |
| 2024-11-01 | 22 | 24.42 | 21.7 | 22.91 | +3.2% | 176,176 | 411,117,335 |
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：