股票概览
20.52
-7.4%
-1.64
21.83
开盘价
21.83
最高价
19.94
最低价
164,076
成交量
数据更新至: 2024-11-29
技术指标
20.85
MA5 (5日均线)
20.06
MA10 (10日均线)
18.35
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 | 21.83 | 21.83 | 19.94 | 20.52 | -7.4% | 164,076 | 338,179,005 |
| 2024-11-28 | 23.25 | 23.25 | 21.77 | 22.16 | +4.82% | 232,272 | 528,881,819 |
| 2024-11-27 | 19.97 | 21.14 | 19.96 | 21.14 | +9.99% | 52,324 | 109,464,751 |
| 2024-11-26 | 20.91 | 20.91 | 19.1 | 19.22 | -9.3% | 118,774 | 234,707,325 |
| 2024-11-25 | 18.71 | 21.19 | 18.48 | 21.19 | +9.91% | 165,228 | 326,795,195 |
| 2024-11-22 | 20.5 | 21.24 | 19 | 19.28 | -7.35% | 167,532 | 340,612,698 |
| 2024-11-21 | 21.5 | 22.64 | 20.29 | 20.81 | +1.12% | 228,111 | 487,346,441 |
| 2024-11-20 | 19.68 | 20.58 | 19.4 | 20.58 | +9.99% | 164,624 | 331,841,493 |
| 2024-11-19 | 16.87 | 18.71 | 16.58 | 18.71 | +9.99% | 83,773 | 150,856,100 |
| 2024-11-18 | 16.64 | 17.5 | 16.42 | 17.01 | +2.72% | 43,220 | 73,319,335 |
| 2024-11-15 | 16.53 | 16.96 | 16.53 | 16.56 | -0.96% | 22,081 | 36,944,823 |
| 2024-11-14 | 17.23 | 17.31 | 16.67 | 16.72 | -3.35% | 32,760 | 55,638,069 |
| 2024-11-13 | 17 | 18.37 | 16.86 | 17.3 | +0.76% | 45,529 | 78,709,021 |
| 2024-11-12 | 17.12 | 17.47 | 16.81 | 17.17 | +1.06% | 50,101 | 85,853,552 |
| 2024-11-11 | 16.35 | 17.05 | 16.35 | 16.99 | +3.09% | 40,190 | 67,304,615 |
| 2024-11-08 | 16.63 | 16.7 | 16.34 | 16.48 | -0.9% | 28,336 | 46,757,830 |
| 2024-11-07 | 16.1 | 16.78 | 16.07 | 16.63 | +2.59% | 30,159 | 49,945,422 |
| 2024-11-06 | 16.25 | 16.37 | 16.03 | 16.21 | +0.31% | 19,787 | 32,125,515 |
| 2024-11-05 | 16.09 | 16.24 | 15.94 | 16.16 | +0.56% | 21,015 | 33,845,417 |
| 2024-11-04 | 15.79 | 16.15 | 15.79 | 16.07 | +1.97% | 15,166 | 24,308,375 |
| 2024-11-01 | 16.2 | 16.28 | 15.73 | 15.76 | -3.49% | 24,796 | 39,505,432 |
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：