股票概览
21.65
+1.31%
+0.28
21.37
开盘价
22.19
最高价
21.01
最低价
32,570
成交量
数据更新至: 2024-11-29
技术指标
21.50
MA5 (5日均线)
21.56
MA10 (10日均线)
22.57
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 | 21.37 | 22.19 | 21.01 | 21.65 | +1.31% | 32,570 | 70,379,388 |
| 2024-11-28 | 21.79 | 21.97 | 21.25 | 21.37 | -1.79% | 27,335 | 59,062,569 |
| 2024-11-27 | 21.38 | 21.83 | 21.01 | 21.76 | +1.92% | 19,054 | 40,909,151 |
| 2024-11-26 | 21.39 | 21.96 | 21.16 | 21.35 | -0.19% | 16,789 | 36,142,347 |
| 2024-11-25 | 21.08 | 21.5 | 20.96 | 21.39 | +1.28% | 19,054 | 40,359,464 |
| 2024-11-22 | 22.09 | 22.1 | 21.12 | 21.12 | -4.13% | 28,012 | 60,190,850 |
| 2024-11-21 | 22.01 | 22.53 | 21.81 | 22.03 | +0.41% | 27,100 | 59,797,055 |
| 2024-11-20 | 21.68 | 22.47 | 21.51 | 21.94 | +1.11% | 40,118 | 88,551,276 |
| 2024-11-19 | 21.43 | 21.75 | 21.11 | 21.7 | +2.07% | 23,383 | 50,148,209 |
| 2024-11-18 | 22.24 | 22.34 | 21.09 | 21.26 | -4.06% | 29,846 | 64,731,500 |
| 2024-11-15 | 23 | 23.39 | 22.06 | 22.16 | -4.03% | 34,278 | 77,442,270 |
| 2024-11-14 | 24 | 24.21 | 22.87 | 23.09 | -2.78% | 25,120 | 58,928,432 |
| 2024-11-13 | 24.14 | 24.43 | 23.4 | 23.75 | -1.86% | 27,859 | 66,260,677 |
| 2024-11-12 | 24.47 | 25.42 | 23.95 | 24.2 | -1.47% | 44,465 | 109,894,875 |
| 2024-11-11 | 23.82 | 24.64 | 23.81 | 24.56 | +1.74% | 31,717 | 77,015,372 |
| 2024-11-08 | 24.46 | 24.74 | 24 | 24.14 | +0.21% | 28,588 | 69,622,845 |
| 2024-11-07 | 23.22 | 24.11 | 23.21 | 24.09 | +3.39% | 25,967 | 61,645,289 |
| 2024-11-06 | 23.63 | 23.99 | 23.18 | 23.3 | -1.27% | 24,884 | 58,545,946 |
| 2024-11-05 | 22.94 | 23.75 | 22.63 | 23.6 | +2.92% | 27,685 | 64,716,402 |
| 2024-11-04 | 22.6 | 23.07 | 22.41 | 22.93 | +1.73% | 14,422 | 32,975,509 |
| 2024-11-01 | 23.15 | 23.35 | 22.42 | 22.54 | -2.63% | 23,885 | 54,339,548 |
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：