股票概览
21.1
+2.98%
+0.61
20.47
开盘价
21.25
最高价
20.27
最低价
9,231
成交量
数据更新至: 2024-11-29
技术指标
20.40
MA5 (5日均线)
20.27
MA10 (10日均线)
20.76
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 | 20.47 | 21.25 | 20.27 | 21.1 | +2.98% | 9,231 | 19,282,410 |
| 2024-11-28 | 20.28 | 21.07 | 20.28 | 20.49 | +0.49% | 7,413 | 15,405,710 |
| 2024-11-27 | 19.98 | 20.43 | 19.2 | 20.39 | +1.95% | 9,902 | 19,548,148 |
| 2024-11-26 | 20.16 | 20.58 | 19.9 | 20 | 0% | 8,465 | 17,126,579 |
| 2024-11-25 | 19.85 | 20.17 | 19.31 | 20 | +3.15% | 11,197 | 22,202,077 |
| 2024-11-22 | 20.6 | 20.66 | 19.28 | 19.39 | -5.55% | 9,897 | 19,852,412 |
| 2024-11-21 | 20.48 | 21.07 | 20.12 | 20.53 | -0.77% | 11,510 | 23,700,881 |
| 2024-11-20 | 20.34 | 20.82 | 20.21 | 20.69 | +1.67% | 9,129 | 18,770,796 |
| 2024-11-19 | 19.79 | 20.5 | 19.66 | 20.35 | +3.04% | 7,742 | 15,459,153 |
| 2024-11-18 | 20.54 | 20.54 | 19.58 | 19.75 | -3.85% | 11,494 | 22,988,737 |
| 2024-11-15 | 20.84 | 21.67 | 20.36 | 20.54 | -2.52% | 11,724 | 24,474,967 |
| 2024-11-14 | 22.12 | 22.23 | 20.81 | 21.07 | -4.75% | 13,335 | 28,627,589 |
| 2024-11-13 | 21.82 | 22.18 | 21.37 | 22.12 | +0.23% | 11,892 | 25,965,590 |
| 2024-11-12 | 22.8 | 22.8 | 21.75 | 22.07 | -2.47% | 15,100 | 33,379,795 |
| 2024-11-11 | 21.38 | 22.68 | 21.02 | 22.63 | +5.35% | 17,463 | 38,756,688 |
| 2024-11-08 | 21.07 | 21.94 | 20.71 | 21.48 | +2.33% | 15,575 | 33,381,257 |
| 2024-11-07 | 20.56 | 21.01 | 20.38 | 20.99 | +1.25% | 12,506 | 25,880,099 |
| 2024-11-06 | 20.92 | 21.28 | 20.53 | 20.73 | -1.24% | 14,009 | 29,331,595 |
| 2024-11-05 | 20.18 | 21.14 | 20.03 | 20.99 | +5.69% | 15,163 | 31,239,674 |
| 2024-11-04 | 19.51 | 20.14 | 19.51 | 19.86 | +0.86% | 9,522 | 18,857,475 |
| 2024-11-01 | 19.93 | 21.2 | 19.6 | 19.69 | -0.91% | 17,459 | 35,707,369 |
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：