股票概览
21.88
+0.6%
+0.13
21.62
开盘价
22.21
最高价
21.52
最低价
24,148
成交量
数据更新至: 2024-11-29
技术指标
22.00
MA5 (5日均线)
21.21
MA10 (10日均线)
20.49
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 | 21.62 | 22.21 | 21.52 | 21.88 | +0.6% | 24,148 | 52,659,591 |
| 2024-11-28 | 22.35 | 22.44 | 21.7 | 21.75 | -2.9% | 34,520 | 75,769,259 |
| 2024-11-27 | 21.16 | 22.5 | 21.08 | 22.4 | +3.23% | 52,490 | 115,025,753 |
| 2024-11-26 | 22.99 | 23 | 21.51 | 21.7 | -2.6% | 75,895 | 167,396,949 |
| 2024-11-25 | 20.43 | 22.28 | 20.43 | 22.28 | +10.02% | 79,981 | 174,946,430 |
| 2024-11-22 | 20.6 | 20.6 | 19.97 | 20.25 | -2.13% | 25,185 | 50,912,148 |
| 2024-11-21 | 20.59 | 21.38 | 20.25 | 20.69 | +1.27% | 23,452 | 48,809,436 |
| 2024-11-20 | 20.49 | 20.49 | 20.1 | 20.43 | -0.68% | 15,768 | 32,052,669 |
| 2024-11-19 | 20.15 | 20.79 | 20.02 | 20.57 | +2.08% | 23,695 | 48,431,784 |
| 2024-11-18 | 19.86 | 20.69 | 19.41 | 20.15 | +0.8% | 33,052 | 66,276,036 |
| 2024-11-15 | 20.57 | 20.76 | 19.88 | 19.99 | -3.76% | 33,348 | 67,282,437 |
| 2024-11-14 | 21.64 | 22.08 | 20.68 | 20.77 | -4.06% | 51,068 | 108,263,298 |
| 2024-11-13 | 20.34 | 21.66 | 20.34 | 21.65 | +5.76% | 73,025 | 155,196,103 |
| 2024-11-12 | 19.68 | 21.43 | 19.61 | 20.47 | +3.96% | 68,800 | 141,061,558 |
| 2024-11-11 | 19.1 | 19.99 | 19.1 | 19.69 | +1.97% | 33,944 | 66,400,210 |
| 2024-11-08 | 19.75 | 19.84 | 19.15 | 19.31 | -0.77% | 28,736 | 55,886,595 |
| 2024-11-07 | 19.7 | 19.79 | 19.26 | 19.46 | +1.78% | 36,808 | 71,810,783 |
| 2024-11-06 | 18.93 | 19.42 | 18.68 | 19.12 | +1% | 41,154 | 78,277,949 |
| 2024-11-05 | 18.28 | 18.96 | 18.13 | 18.93 | +3.5% | 29,792 | 55,467,930 |
| 2024-11-04 | 17.9 | 18.41 | 17.9 | 18.29 | +2.93% | 21,324 | 38,934,513 |
| 2024-11-01 | 18.3 | 18.35 | 17.7 | 17.77 | -3.21% | 25,795 | 46,270,068 |
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：