股票概览
21.94
+1.48%
+0.32
21.5
开盘价
22.3
最高价
21.3
最低价
24,199
成交量
数据更新至: 2024-11-29
技术指标
21.81
MA5 (5日均线)
22.21
MA10 (10日均线)
23.42
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 | 21.5 | 22.3 | 21.3 | 21.94 | +1.48% | 24,199 | 52,922,540 |
| 2024-11-28 | 22.14 | 22.3 | 21.43 | 21.62 | -1.28% | 26,312 | 57,593,362 |
| 2024-11-27 | 21.43 | 21.9 | 20.82 | 21.9 | +0.74% | 30,728 | 65,558,814 |
| 2024-11-26 | 21.76 | 22.15 | 21.41 | 21.74 | -0.46% | 27,535 | 59,836,944 |
| 2024-11-25 | 22.77 | 22.96 | 21.18 | 21.84 | -4.13% | 56,658 | 122,558,543 |
| 2024-11-22 | 23.14 | 24.78 | 22.78 | 22.78 | -1.13% | 57,770 | 137,074,536 |
| 2024-11-21 | 23.04 | 23.48 | 22.61 | 23.04 | 0% | 37,741 | 87,084,408 |
| 2024-11-20 | 22.4 | 23.18 | 22.13 | 23.04 | +2.67% | 34,143 | 77,700,714 |
| 2024-11-19 | 21.66 | 22.46 | 21.29 | 22.44 | +3.13% | 32,552 | 71,277,453 |
| 2024-11-18 | 23.39 | 23.53 | 21.41 | 21.76 | -5.43% | 42,780 | 94,408,424 |
| 2024-11-15 | 23.75 | 24.55 | 22.93 | 23.01 | -3.36% | 39,487 | 94,259,095 |
| 2024-11-14 | 25 | 25.3 | 23.6 | 23.81 | -4.76% | 32,941 | 80,540,359 |
| 2024-11-13 | 24.8 | 25.2 | 24.09 | 25 | +1.01% | 39,781 | 98,098,573 |
| 2024-11-12 | 25.65 | 25.8 | 24.14 | 24.75 | -2.1% | 59,093 | 147,267,776 |
| 2024-11-11 | 25.1 | 25.67 | 24.7 | 25.28 | +0.76% | 66,772 | 168,340,817 |
| 2024-11-08 | 25.5 | 26.56 | 25.09 | 25.09 | -2.71% | 80,200 | 206,012,026 |
| 2024-11-07 | 24.5 | 25.98 | 23.88 | 25.79 | +3.08% | 102,336 | 251,451,608 |
| 2024-11-06 | 27 | 28.56 | 25.01 | 25.02 | -5.41% | 169,278 | 452,062,524 |
| 2024-11-05 | 21.69 | 26.45 | 21.69 | 26.45 | +20.01% | 177,617 | 440,958,910 |
| 2024-11-04 | 24.79 | 24.79 | 21.48 | 22.04 | -3.5% | 126,970 | 284,687,441 |
| 2024-11-01 | 22.84 | 22.84 | 22.84 | 22.84 | +20.02% | 52,363 | 119,596,247 |
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：