股票概览
22.8
+9.99%
+2.07
20.81
开盘价
22.8
最高价
20.79
最低价
35,240
成交量
数据更新至: 2024-11-29
技术指标
21.25
MA5 (5日均线)
21.70
MA10 (10日均线)
N/A
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 | 20.81 | 22.8 | 20.79 | 22.8 | +9.99% | 35,240 | 78,900,826 |
| 2024-11-28 | 20.81 | 21.08 | 20.68 | 20.73 | -0.38% | 23,986 | 49,959,693 |
| 2024-11-27 | 21 | 21.04 | 20.36 | 20.81 | -0.9% | 34,079 | 70,753,366 |
| 2024-11-26 | 20.9 | 21.45 | 20.89 | 21 | +0.43% | 27,502 | 58,296,452 |
| 2024-11-25 | 21.06 | 21.4 | 20.5 | 20.91 | -1.6% | 30,195 | 63,037,259 |
| 2024-11-22 | 22.2 | 22.22 | 21.18 | 21.25 | -4.58% | 45,457 | 98,877,508 |
| 2024-11-21 | 23.2 | 23.3 | 22 | 22.27 | -3.17% | 55,213 | 125,589,957 |
| 2024-11-20 | 22.35 | 23.1 | 21.97 | 23 | +2.95% | 60,657 | 137,732,632 |
| 2024-11-19 | 21.9 | 22.43 | 21.38 | 22.34 | +2.01% | 47,917 | 104,846,311 |
| 2024-11-18 | 21.87 | 23.01 | 21.2 | 21.9 | -1.17% | 60,458 | 133,545,273 |
| 2024-11-15 | 22.41 | 23.71 | 22.1 | 22.16 | -1.9% | 66,853 | 153,644,227 |
| 2024-11-14 | 23.6 | 23.6 | 22.43 | 22.59 | -3.63% | 79,708 | 181,988,055 |
| 2024-11-13 | 25.51 | 25.69 | 23.44 | 23.44 | -9.98% | 142,398 | 342,158,539 |
| 2024-11-12 | 24.32 | 27.81 | 24.32 | 26.04 | +3.01% | 175,934 | 459,694,631 |
| 2024-11-11 | 27.75 | 27.82 | 25.28 | 25.28 | -10% | 149,373 | 382,910,977 |
| 2024-11-08 | 31.36 | 31.36 | 26.67 | 28.09 | -1.47% | 297,682 | 861,386,455 |
| 2024-11-07 | 28.51 | 28.51 | 28.51 | 28.51 | +9.99% | 680 | 1,938,110 |
| 2024-11-06 | 25.92 | 25.92 | 25.92 | 25.92 | +10.02% | 18,694 | 48,454,381 |
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：