股票概览
21.61
+1.65%
+0.35
21.11
开盘价
22.07
最高价
20.88
最低价
56,488
成交量
数据更新至: 2024-11-29
技术指标
21.02
MA5 (5日均线)
21.18
MA10 (10日均线)
22.27
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 | 21.11 | 22.07 | 20.88 | 21.61 | +1.65% | 56,488 | 121,224,505 |
| 2024-11-28 | 21.2 | 21.87 | 20.78 | 21.26 | +0.52% | 68,135 | 144,777,480 |
| 2024-11-27 | 20.3 | 21.15 | 19.52 | 21.15 | +4.14% | 68,621 | 138,928,469 |
| 2024-11-26 | 20.77 | 21.16 | 20.24 | 20.31 | -2.21% | 51,078 | 105,123,166 |
| 2024-11-25 | 20.9 | 20.94 | 20.28 | 20.77 | +0.44% | 42,294 | 87,272,744 |
| 2024-11-22 | 21.59 | 22.5 | 20.65 | 20.68 | -4.35% | 69,389 | 151,133,523 |
| 2024-11-21 | 21.78 | 21.98 | 21.24 | 21.62 | -0.83% | 44,131 | 95,329,257 |
| 2024-11-20 | 21.59 | 21.88 | 21.1 | 21.8 | +0.6% | 82,470 | 177,240,408 |
| 2024-11-19 | 20.94 | 21.99 | 20.92 | 21.67 | +3.68% | 67,767 | 145,220,873 |
| 2024-11-18 | 22.04 | 22.05 | 20.52 | 20.9 | -4.7% | 90,048 | 190,567,231 |
| 2024-11-15 | 23.1 | 23.49 | 21.87 | 21.93 | -5.06% | 86,431 | 196,705,716 |
| 2024-11-14 | 24.8 | 24.9 | 22.66 | 23.1 | -7.19% | 109,474 | 258,728,842 |
| 2024-11-13 | 24.2 | 25.06 | 23.8 | 24.89 | +2.3% | 86,673 | 212,912,978 |
| 2024-11-12 | 24.99 | 25.77 | 23.99 | 24.33 | -2.64% | 146,195 | 363,572,896 |
| 2024-11-11 | 24.5 | 25.7 | 24.5 | 24.99 | +4.04% | 187,220 | 469,977,178 |
| 2024-11-08 | 23.88 | 24.47 | 23.33 | 24.02 | +5.17% | 170,707 | 409,298,770 |
| 2024-11-07 | 23.23 | 23.3 | 22.06 | 22.84 | -0.26% | 96,755 | 217,564,953 |
| 2024-11-06 | 23.15 | 24.1 | 22.67 | 22.9 | -0.74% | 136,452 | 319,011,160 |
| 2024-11-05 | 21.8 | 23.39 | 21.77 | 23.07 | +6.81% | 159,287 | 365,174,782 |
| 2024-11-04 | 21.19 | 22.28 | 21.11 | 21.6 | +0.7% | 95,266 | 207,114,974 |
| 2024-11-01 | 22.98 | 23.2 | 21.42 | 21.45 | -6.86% | 172,151 | 377,893,210 |
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：