股票概览
21.32
+0.8%
+0.17
21.11
开盘价
21.47
最高价
21.06
最低价
14,133
成交量
数据更新至: 2024-11-29
技术指标
21.21
MA5 (5日均线)
21.44
MA10 (10日均线)
21.96
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 | 21.11 | 21.47 | 21.06 | 21.32 | +0.8% | 14,133 | 30,123,588 |
| 2024-11-28 | 21.38 | 21.38 | 21.07 | 21.15 | -1.12% | 11,280 | 23,961,147 |
| 2024-11-27 | 21.3 | 21.49 | 20.85 | 21.39 | +0.99% | 16,946 | 35,887,295 |
| 2024-11-26 | 20.99 | 21.39 | 20.98 | 21.18 | +0.71% | 11,127 | 23,617,885 |
| 2024-11-25 | 21.34 | 21.34 | 20.76 | 21.03 | -0.43% | 19,401 | 40,759,665 |
| 2024-11-22 | 21.9 | 21.9 | 21.1 | 21.12 | -3.56% | 18,241 | 39,199,007 |
| 2024-11-21 | 22.2 | 22.21 | 21.75 | 21.9 | -1.4% | 13,627 | 29,887,131 |
| 2024-11-20 | 21.71 | 22.23 | 21.6 | 22.21 | +2.3% | 23,868 | 52,459,046 |
| 2024-11-19 | 21.74 | 22.11 | 21.48 | 21.71 | +1.35% | 24,029 | 52,329,839 |
| 2024-11-18 | 21.91 | 22.06 | 21.38 | 21.42 | -2.19% | 15,496 | 33,542,895 |
| 2024-11-15 | 22.11 | 22.27 | 21.88 | 21.9 | -1.13% | 16,601 | 36,661,955 |
| 2024-11-14 | 22.65 | 22.65 | 22.1 | 22.15 | -2.21% | 24,405 | 54,514,369 |
| 2024-11-13 | 23.17 | 23.26 | 22.36 | 22.65 | -2.79% | 39,080 | 88,628,379 |
| 2024-11-12 | 22.94 | 23.49 | 22.83 | 23.3 | +1.92% | 57,523 | 133,339,452 |
| 2024-11-11 | 22.8 | 23 | 22.42 | 22.86 | +0.26% | 37,125 | 84,429,395 |
| 2024-11-08 | 22.54 | 22.95 | 22.54 | 22.8 | +1.69% | 29,388 | 66,868,663 |
| 2024-11-07 | 22.15 | 22.5 | 21.96 | 22.42 | +1.13% | 23,339 | 52,194,672 |
| 2024-11-06 | 22.39 | 22.64 | 22.06 | 22.17 | -0.94% | 26,387 | 58,776,574 |
| 2024-11-05 | 22.16 | 22.38 | 22 | 22.38 | +1.04% | 23,312 | 51,757,628 |
| 2024-11-04 | 21.88 | 22.33 | 21.86 | 22.15 | +1.33% | 19,646 | 43,439,120 |
| 2024-11-01 | 22.06 | 22.4 | 21.64 | 21.86 | -1.31% | 24,396 | 53,635,778 |
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：