股票概览
21.06
+3.39%
+0.69
20.55
开盘价
21.18
最高价
20.3
最低价
19,258
成交量
数据更新至: 2024-11-29
技术指标
20.64
MA5 (5日均线)
21.04
MA10 (10日均线)
21.42
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 | 20.55 | 21.18 | 20.3 | 21.06 | +3.39% | 19,258 | 40,111,306 |
| 2024-11-28 | 20.75 | 20.96 | 20.35 | 20.37 | -1.83% | 12,491 | 25,684,310 |
| 2024-11-27 | 20.37 | 20.88 | 20.2 | 20.75 | +1.77% | 35,097 | 71,860,060 |
| 2024-11-26 | 20.23 | 21.35 | 20.23 | 20.39 | -1.12% | 26,731 | 55,143,412 |
| 2024-11-25 | 20.96 | 21.2 | 20.34 | 20.62 | -0.39% | 10,230 | 21,136,476 |
| 2024-11-22 | 21.91 | 22.04 | 20.7 | 20.7 | -5.52% | 14,857 | 31,553,237 |
| 2024-11-21 | 22 | 22.47 | 21.77 | 21.91 | 0% | 14,112 | 31,259,986 |
| 2024-11-20 | 21.21 | 22.5 | 21.21 | 21.91 | +2.48% | 37,037 | 81,524,638 |
| 2024-11-19 | 21.3 | 21.65 | 20.94 | 21.38 | +0.33% | 9,477 | 20,260,706 |
| 2024-11-18 | 21.32 | 21.32 | 20.49 | 21.31 | +0.71% | 18,176 | 38,137,519 |
| 2024-11-15 | 21.96 | 21.97 | 21.16 | 21.16 | -1.86% | 11,710 | 25,196,027 |
| 2024-11-14 | 22.19 | 22.25 | 21.54 | 21.56 | -2.36% | 14,976 | 32,592,759 |
| 2024-11-13 | 22.35 | 23.75 | 21.65 | 22.08 | -1.91% | 31,891 | 71,548,112 |
| 2024-11-12 | 23 | 23.16 | 22 | 22.51 | -0.79% | 32,334 | 72,582,643 |
| 2024-11-11 | 21.6 | 22.9 | 21.4 | 22.69 | +4.95% | 40,236 | 90,212,347 |
| 2024-11-08 | 21.96 | 22.27 | 21.52 | 21.62 | -0.83% | 17,849 | 39,072,525 |
| 2024-11-07 | 21.61 | 21.95 | 21.34 | 21.8 | +0.88% | 14,369 | 31,145,380 |
| 2024-11-06 | 22.13 | 22.7 | 21.5 | 21.61 | -1.55% | 27,321 | 60,268,457 |
| 2024-11-05 | 21.3 | 22.28 | 20.8 | 21.95 | +4.13% | 20,780 | 44,892,043 |
| 2024-11-04 | 21.11 | 21.48 | 20.83 | 21.08 | -0.14% | 12,290 | 25,881,673 |
| 2024-11-01 | 21.2 | 21.73 | 21.01 | 21.11 | -2.18% | 18,003 | 38,372,885 |
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：