股票概览
22.07
+2.03%
+0.44
21.49
开盘价
22.35
最高价
21.15
最低价
24,061
成交量
数据更新至: 2024-11-29
技术指标
21.57
MA5 (5日均线)
21.48
MA10 (10日均线)
21.46
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 | 21.49 | 22.35 | 21.15 | 22.07 | +2.03% | 24,061 | 52,570,469 |
| 2024-11-28 | 21.77 | 22.5 | 21.62 | 21.63 | -0.55% | 26,392 | 58,163,494 |
| 2024-11-27 | 20.94 | 21.8 | 20.3 | 21.75 | +2.84% | 22,767 | 47,796,553 |
| 2024-11-26 | 21.1 | 22 | 21.08 | 21.15 | -0.42% | 17,768 | 38,215,111 |
| 2024-11-25 | 20.6 | 21.26 | 20.55 | 21.24 | +1.34% | 16,304 | 33,963,497 |
| 2024-11-22 | 22.26 | 22.29 | 20.96 | 20.96 | -5.76% | 26,895 | 58,170,409 |
| 2024-11-21 | 22.11 | 22.5 | 21.9 | 22.24 | -0.4% | 26,507 | 58,840,797 |
| 2024-11-20 | 21.5 | 22.38 | 21.35 | 22.33 | +4.64% | 46,287 | 102,068,313 |
| 2024-11-19 | 20.3 | 21.34 | 20.04 | 21.34 | +6.22% | 32,459 | 67,232,175 |
| 2024-11-18 | 20.98 | 20.98 | 19.76 | 20.09 | -2.24% | 23,646 | 47,714,697 |
| 2024-11-15 | 21.19 | 21.53 | 20.5 | 20.55 | -3.02% | 25,173 | 52,616,104 |
| 2024-11-14 | 22.06 | 22.13 | 21.15 | 21.19 | -3.73% | 21,796 | 47,057,419 |
| 2024-11-13 | 21.9 | 22.06 | 21.29 | 22.01 | -0.18% | 35,113 | 76,123,742 |
| 2024-11-12 | 23.82 | 23.87 | 21.59 | 22.05 | -6.41% | 61,893 | 139,419,259 |
| 2024-11-11 | 22.17 | 24.36 | 21.96 | 23.56 | +8.97% | 73,337 | 170,839,026 |
| 2024-11-08 | 21.1 | 22.17 | 21.1 | 21.62 | +2.46% | 38,295 | 82,785,056 |
| 2024-11-07 | 21.3 | 21.41 | 20.68 | 21.1 | -1.63% | 38,976 | 81,987,849 |
| 2024-11-06 | 21.5 | 22.63 | 21.2 | 21.45 | +2.98% | 67,558 | 148,431,530 |
| 2024-11-05 | 20.3 | 21.09 | 19.88 | 20.83 | +4.25% | 42,252 | 87,239,647 |
| 2024-11-04 | 19.01 | 20.3 | 18.82 | 19.98 | +6.16% | 39,989 | 78,804,000 |
| 2024-11-01 | 20.08 | 20.3 | 18.78 | 18.82 | -6.27% | 39,438 | 75,937,912 |
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：