股票概览
21.58
+1.98%
+0.42
21.16
开盘价
21.98
最高价
21.03
最低价
32,666
成交量
数据更新至: 2024-11-29
技术指标
21.25
MA5 (5日均线)
21.55
MA10 (10日均线)
21.85
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 | 21.16 | 21.98 | 21.03 | 21.58 | +1.98% | 32,666 | 70,443,241 |
| 2024-11-28 | 21.41 | 21.49 | 21.07 | 21.16 | -1.21% | 26,107 | 55,630,398 |
| 2024-11-27 | 20.75 | 21.43 | 20.22 | 21.42 | +2.59% | 35,603 | 74,028,922 |
| 2024-11-26 | 21.19 | 21.3 | 20.7 | 20.88 | -1.46% | 28,424 | 59,590,621 |
| 2024-11-25 | 20.97 | 21.23 | 20.73 | 21.19 | +1.05% | 32,597 | 68,449,462 |
| 2024-11-22 | 22.09 | 22.09 | 20.9 | 20.97 | -5.11% | 42,294 | 90,748,225 |
| 2024-11-21 | 22.43 | 22.43 | 21.82 | 22.1 | -1.3% | 31,657 | 69,964,380 |
| 2024-11-20 | 22.2 | 22.73 | 22.05 | 22.39 | +0.4% | 42,007 | 93,837,299 |
| 2024-11-19 | 21.4 | 22.35 | 21.3 | 22.3 | +3.91% | 55,407 | 121,727,636 |
| 2024-11-18 | 21.69 | 22.46 | 21.19 | 21.46 | -0.42% | 48,910 | 106,463,891 |
| 2024-11-15 | 22.08 | 22.46 | 21.51 | 21.55 | -2.4% | 43,617 | 95,999,715 |
| 2024-11-14 | 22.82 | 22.99 | 22 | 22.08 | -4% | 46,017 | 103,232,341 |
| 2024-11-13 | 22.72 | 23.48 | 22.66 | 23 | +0.13% | 45,961 | 105,473,538 |
| 2024-11-12 | 23.78 | 23.78 | 22.71 | 22.97 | -3.28% | 77,975 | 179,999,066 |
| 2024-11-11 | 22.27 | 24.66 | 22 | 23.75 | +6.89% | 99,005 | 231,799,635 |
| 2024-11-08 | 22.32 | 22.72 | 22.08 | 22.22 | +1.28% | 58,188 | 129,925,750 |
| 2024-11-07 | 21.28 | 21.95 | 21.02 | 21.94 | +2.24% | 47,689 | 103,286,238 |
| 2024-11-06 | 21.58 | 21.94 | 21.28 | 21.46 | -0.56% | 48,800 | 105,699,297 |
| 2024-11-05 | 20.96 | 21.75 | 20.82 | 21.58 | +3.2% | 46,471 | 99,405,548 |
| 2024-11-04 | 20.34 | 20.98 | 20.34 | 20.91 | +2.15% | 38,164 | 79,365,211 |
| 2024-11-01 | 21.11 | 21.19 | 20.38 | 20.47 | -3.67% | 54,508 | 113,213,724 |
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：