股票概览
21.48
+1.95%
+0.41
21.06
开盘价
21.71
最高价
20.02
最低价
51,873
成交量
数据更新至: 2024-11-29
技术指标
21.46
MA5 (5日均线)
21.37
MA10 (10日均线)
20.55
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 | 21.06 | 21.71 | 20.02 | 21.48 | +1.95% | 51,873 | 109,204,948 |
| 2024-11-28 | 22.03 | 22.49 | 20.8 | 21.07 | -4.36% | 65,903 | 140,397,846 |
| 2024-11-27 | 20.56 | 22.05 | 19.92 | 22.03 | +7.1% | 57,037 | 120,811,597 |
| 2024-11-26 | 21.38 | 22.1 | 20.57 | 20.57 | -7.18% | 47,356 | 100,319,336 |
| 2024-11-25 | 21.52 | 22.5 | 20.7 | 22.16 | +3.07% | 67,529 | 145,635,438 |
| 2024-11-22 | 22.81 | 24.5 | 21.5 | 21.5 | -8.74% | 106,468 | 244,977,050 |
| 2024-11-21 | 20.56 | 24.58 | 20.33 | 23.56 | +14.04% | 151,025 | 340,696,722 |
| 2024-11-20 | 20.84 | 21.8 | 20.15 | 20.66 | -0.91% | 58,835 | 122,098,126 |
| 2024-11-19 | 19.5 | 21.2 | 19.05 | 20.85 | +5.3% | 70,237 | 142,096,762 |
| 2024-11-18 | 18.95 | 20.1 | 18.2 | 19.8 | +2.06% | 53,759 | 103,766,545 |
| 2024-11-15 | 18.8 | 20.1 | 18.31 | 19.4 | +2.7% | 71,352 | 137,593,087 |
| 2024-11-14 | 19.88 | 20.55 | 18.85 | 18.89 | -6.95% | 66,124 | 128,491,352 |
| 2024-11-13 | 20 | 20.8 | 19.51 | 20.3 | -1.5% | 50,192 | 100,692,368 |
| 2024-11-12 | 21.93 | 21.93 | 19.88 | 20.61 | -6.23% | 95,118 | 195,566,905 |
| 2024-11-11 | 20.97 | 23 | 20.5 | 21.98 | +5.93% | 152,435 | 331,581,287 |
| 2024-11-08 | 19.5 | 20.88 | 19.5 | 20.75 | +8.58% | 83,105 | 168,310,478 |
| 2024-11-07 | 18.8 | 19.62 | 18.48 | 19.11 | -0.05% | 37,030 | 70,326,624 |
| 2024-11-06 | 19 | 19.9 | 18.83 | 19.12 | +0.63% | 56,596 | 109,329,619 |
| 2024-11-05 | 18.19 | 19.99 | 17.8 | 19 | +4.74% | 88,477 | 166,505,499 |
| 2024-11-04 | 18.37 | 18.99 | 17.5 | 18.14 | -4.53% | 75,297 | 135,386,917 |
| 2024-11-01 | 23.34 | 23.34 | 18.57 | 19 | -5.94% | 143,773 | 295,484,714 |
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：