股票概览
22.59
+9.98%
+2.05
20.47
开盘价
22.59
最高价
20.4
最低价
242,858
成交量
数据更新至: 2024-11-29
技术指标
21.15
MA5 (5日均线)
21.52
MA10 (10日均线)
21.47
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 | 20.47 | 22.59 | 20.4 | 22.59 | +9.98% | 242,858 | 530,882,686 |
| 2024-11-28 | 20.77 | 20.9 | 20.42 | 20.54 | -1.11% | 63,969 | 132,106,032 |
| 2024-11-27 | 20.52 | 20.84 | 19.94 | 20.77 | +0.58% | 84,412 | 171,612,266 |
| 2024-11-26 | 21.21 | 21.27 | 20.56 | 20.65 | -2.69% | 86,366 | 180,083,237 |
| 2024-11-25 | 21.29 | 21.58 | 20.8 | 21.22 | -0.84% | 112,836 | 238,869,566 |
| 2024-11-22 | 22.42 | 22.8 | 21.37 | 21.4 | -4.97% | 156,015 | 345,833,835 |
| 2024-11-21 | 22.4 | 22.85 | 22.2 | 22.52 | +0.04% | 102,899 | 231,528,785 |
| 2024-11-20 | 21.99 | 22.66 | 21.85 | 22.51 | +2.36% | 143,461 | 321,409,119 |
| 2024-11-19 | 21.18 | 22 | 21.13 | 21.99 | +4.52% | 101,761 | 219,646,100 |
| 2024-11-18 | 21.2 | 21.49 | 20.8 | 21.04 | -0.85% | 94,240 | 198,612,749 |
| 2024-11-15 | 21.45 | 21.9 | 21.22 | 21.22 | -1.16% | 80,495 | 173,274,429 |
| 2024-11-14 | 21.99 | 22.28 | 21.41 | 21.47 | -2.45% | 98,690 | 215,858,632 |
| 2024-11-13 | 22.3 | 22.35 | 21.37 | 22.01 | -2.48% | 182,160 | 397,640,217 |
| 2024-11-12 | 21.92 | 23.9 | 21.77 | 22.57 | +3.87% | 349,297 | 805,194,927 |
| 2024-11-11 | 21.4 | 21.98 | 21.27 | 21.73 | +1.78% | 129,194 | 278,662,159 |
| 2024-11-08 | 21.45 | 22.07 | 21.2 | 21.35 | -0.47% | 139,674 | 300,522,099 |
| 2024-11-07 | 21.05 | 21.5 | 20.85 | 21.45 | +0.94% | 130,609 | 276,357,023 |
| 2024-11-06 | 20.74 | 21.91 | 20.69 | 21.25 | +1.72% | 194,396 | 415,024,319 |
| 2024-11-05 | 20.2 | 21.16 | 20.06 | 20.89 | +3.47% | 180,383 | 374,560,967 |
| 2024-11-04 | 19 | 20.63 | 19 | 20.19 | +6.21% | 157,527 | 317,191,943 |
| 2024-11-01 | 19.42 | 19.61 | 18.95 | 19.01 | -2.61% | 79,985 | 153,496,564 |
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：