股票概览
20.69
+0.83%
+0.17
20.51
开盘价
21
最高价
20.09
最低价
42,254
成交量
数据更新至: 2024-11-29
技术指标
21.20
MA5 (5日均线)
22.14
MA10 (10日均线)
22.17
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 | 20.51 | 21 | 20.09 | 20.69 | +0.83% | 42,254 | 86,713,369 |
| 2024-11-28 | 20.8 | 20.94 | 20.31 | 20.52 | -1.35% | 39,785 | 82,019,379 |
| 2024-11-27 | 21.35 | 21.41 | 20.37 | 20.8 | -2.58% | 54,396 | 112,418,562 |
| 2024-11-26 | 22.55 | 22.55 | 21.19 | 21.35 | -5.66% | 51,233 | 110,502,363 |
| 2024-11-25 | 22.24 | 22.95 | 22.14 | 22.63 | +2.35% | 34,243 | 77,362,226 |
| 2024-11-22 | 23.32 | 24.05 | 22.08 | 22.11 | -6.39% | 63,654 | 145,908,391 |
| 2024-11-21 | 23.42 | 24.12 | 23.08 | 23.62 | +2.47% | 71,951 | 170,267,561 |
| 2024-11-20 | 23.58 | 23.58 | 22.7 | 23.05 | -1.83% | 50,705 | 116,853,229 |
| 2024-11-19 | 23.15 | 23.53 | 22.77 | 23.48 | +1.65% | 61,513 | 142,559,350 |
| 2024-11-18 | 22.02 | 23.87 | 21.7 | 23.1 | +5% | 93,986 | 214,681,602 |
| 2024-11-15 | 22.2 | 22.8 | 21.73 | 22 | -0.9% | 46,212 | 102,882,093 |
| 2024-11-14 | 23.11 | 23.18 | 22.03 | 22.2 | -3.9% | 52,384 | 118,355,158 |
| 2024-11-13 | 23.5 | 23.97 | 22.24 | 23.1 | -3.06% | 81,934 | 188,554,457 |
| 2024-11-12 | 25.47 | 25.5 | 23.6 | 23.83 | -6.07% | 118,619 | 290,621,186 |
| 2024-11-11 | 23.1 | 25.39 | 23.1 | 25.37 | +9.92% | 148,060 | 364,718,114 |
| 2024-11-08 | 22.89 | 23.91 | 21.95 | 23.08 | +1.76% | 148,861 | 340,503,376 |
| 2024-11-07 | 21.4 | 22.69 | 21.38 | 22.68 | +8.67% | 182,600 | 403,402,703 |
| 2024-11-06 | 19.61 | 21.54 | 19.39 | 20.87 | +6.59% | 144,967 | 302,018,120 |
| 2024-11-05 | 19.35 | 19.74 | 19.05 | 19.58 | +1.08% | 34,929 | 67,791,559 |
| 2024-11-04 | 18.72 | 19.44 | 18.68 | 19.37 | +3.47% | 21,350 | 41,136,579 |
| 2024-11-01 | 19.32 | 19.48 | 18.66 | 18.72 | -3.06% | 23,954 | 45,304,143 |
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：