股票概览
21.94
+0.83%
+0.18
21.71
开盘价
22.41
最高价
21.64
最低价
68,665
成交量
数据更新至: 2024-11-29
技术指标
21.98
MA5 (5日均线)
22.49
MA10 (10日均线)
22.95
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 | 21.71 | 22.41 | 21.64 | 21.94 | +0.83% | 68,665 | 151,178,422 |
| 2024-11-28 | 21.92 | 22.3 | 21.64 | 21.76 | -0.73% | 69,957 | 153,576,266 |
| 2024-11-27 | 21.87 | 22.17 | 21.25 | 21.92 | -0.36% | 86,532 | 186,715,056 |
| 2024-11-26 | 22.28 | 22.67 | 21.86 | 22 | -1.26% | 68,658 | 152,355,562 |
| 2024-11-25 | 22.39 | 22.79 | 21.95 | 22.28 | -0.76% | 62,905 | 140,664,050 |
| 2024-11-22 | 23.63 | 24.28 | 22.41 | 22.45 | -4.75% | 103,108 | 239,578,991 |
| 2024-11-21 | 23.9 | 24.06 | 23.43 | 23.57 | -2.32% | 87,261 | 207,094,600 |
| 2024-11-20 | 22.78 | 24.24 | 22.76 | 24.13 | +5.42% | 162,589 | 387,084,506 |
| 2024-11-19 | 22.17 | 23 | 21.93 | 22.89 | +4.05% | 79,215 | 177,310,324 |
| 2024-11-18 | 22.51 | 23.23 | 21.8 | 22 | -2.27% | 82,036 | 184,768,198 |
| 2024-11-15 | 22.92 | 23.38 | 22.51 | 22.51 | -1.96% | 84,899 | 194,264,980 |
| 2024-11-14 | 23.54 | 23.71 | 22.88 | 22.96 | -2.59% | 69,232 | 160,740,533 |
| 2024-11-13 | 23.8 | 24.37 | 23.3 | 23.57 | -1.17% | 80,231 | 190,348,727 |
| 2024-11-12 | 23.92 | 24.57 | 23.61 | 23.85 | +0.29% | 163,525 | 394,973,443 |
| 2024-11-11 | 23.58 | 23.84 | 23.02 | 23.78 | +0.81% | 121,350 | 285,294,220 |
| 2024-11-08 | 24.56 | 24.68 | 23.44 | 23.59 | -3.04% | 136,330 | 326,707,683 |
| 2024-11-07 | 22.68 | 24.57 | 22.65 | 24.33 | +6.71% | 165,597 | 394,121,282 |
| 2024-11-06 | 23.33 | 23.88 | 22.68 | 22.8 | -2.98% | 134,350 | 311,628,295 |
| 2024-11-05 | 23.1 | 23.6 | 22.85 | 23.5 | +1.82% | 116,599 | 271,639,641 |
| 2024-11-04 | 23.31 | 23.35 | 22.6 | 23.08 | -0.94% | 89,710 | 206,571,317 |
| 2024-11-01 | 22.21 | 24.45 | 22.21 | 23.3 | +3.74% | 198,140 | 461,698,353 |
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：