股票概览
21.06
+1.74%
+0.36
20.78
开盘价
21.21
最高价
20.4
最低价
23,918
成交量
数据更新至: 2024-11-29
技术指标
20.62
MA5 (5日均线)
20.78
MA10 (10日均线)
21.75
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 | 20.78 | 21.21 | 20.4 | 21.06 | +1.74% | 23,918 | 50,113,719 |
| 2024-11-28 | 20.6 | 21.06 | 20.57 | 20.7 | +0.19% | 19,106 | 39,843,359 |
| 2024-11-27 | 20.18 | 20.7 | 19.83 | 20.66 | +2.13% | 22,501 | 45,586,052 |
| 2024-11-26 | 20.51 | 20.6 | 20.16 | 20.23 | -1.03% | 15,762 | 32,033,834 |
| 2024-11-25 | 20.2 | 20.63 | 20 | 20.44 | +2.15% | 24,877 | 50,545,471 |
| 2024-11-22 | 21.11 | 21.11 | 19.96 | 20.01 | -4.85% | 30,927 | 63,403,092 |
| 2024-11-21 | 21.54 | 21.69 | 20.79 | 21.03 | -2.14% | 27,670 | 58,584,286 |
| 2024-11-20 | 21.37 | 21.65 | 21.2 | 21.49 | +0.61% | 21,913 | 47,063,915 |
| 2024-11-19 | 20.85 | 21.44 | 20.76 | 21.36 | +2.45% | 20,642 | 43,528,182 |
| 2024-11-18 | 21.47 | 21.5 | 20.73 | 20.85 | -1.7% | 26,249 | 55,295,533 |
| 2024-11-15 | 22.09 | 22.14 | 21.16 | 21.21 | -3.72% | 30,767 | 66,553,510 |
| 2024-11-14 | 23 | 23.18 | 22 | 22.03 | -3.84% | 33,902 | 76,140,752 |
| 2024-11-13 | 23.2 | 23.43 | 22.58 | 22.91 | -1.21% | 34,008 | 78,067,235 |
| 2024-11-12 | 23.99 | 24.25 | 22.95 | 23.19 | -3.46% | 58,299 | 137,700,856 |
| 2024-11-11 | 23.2 | 24.17 | 22.91 | 24.02 | +4.43% | 59,636 | 141,441,750 |
| 2024-11-08 | 23.39 | 23.75 | 22.81 | 23 | -1.08% | 51,043 | 118,789,904 |
| 2024-11-07 | 22.72 | 23.4 | 22.7 | 23.25 | +1.35% | 37,659 | 87,194,221 |
| 2024-11-06 | 23.28 | 23.83 | 22.7 | 22.94 | +0.66% | 58,684 | 136,664,162 |
| 2024-11-05 | 21.8 | 23.18 | 21.62 | 22.79 | +4.49% | 49,841 | 113,504,859 |
| 2024-11-04 | 21.11 | 21.99 | 21.11 | 21.81 | +2.68% | 21,798 | 47,230,803 |
| 2024-11-01 | 22.03 | 22.29 | 21.12 | 21.24 | -3.59% | 28,633 | 61,631,020 |
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：