股票概览
21.29
+0.47%
+0.1
21.33
开盘价
21.75
最高价
20.83
最低价
51,972
成交量
数据更新至: 2024-11-29
技术指标
21.21
MA5 (5日均线)
21.76
MA10 (10日均线)
22.80
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 | 21.33 | 21.75 | 20.83 | 21.29 | +0.47% | 51,972 | 110,946,773 |
| 2024-11-28 | 21.6 | 21.72 | 21.16 | 21.19 | -1.58% | 35,654 | 76,372,304 |
| 2024-11-27 | 20.91 | 21.53 | 20.31 | 21.53 | +2.72% | 44,863 | 93,949,698 |
| 2024-11-26 | 21.06 | 21.67 | 20.88 | 20.96 | -0.66% | 33,505 | 71,086,592 |
| 2024-11-25 | 21.03 | 21.3 | 20.71 | 21.1 | +0.38% | 41,557 | 87,231,086 |
| 2024-11-22 | 23.02 | 23.16 | 20.95 | 21.02 | -9.28% | 111,242 | 242,471,915 |
| 2024-11-21 | 22.73 | 23.77 | 22.48 | 23.17 | +0.87% | 63,010 | 145,915,956 |
| 2024-11-20 | 22.5 | 23.18 | 22.33 | 22.97 | +2.45% | 46,021 | 105,222,127 |
| 2024-11-19 | 22.07 | 22.5 | 21.81 | 22.42 | +2.23% | 37,188 | 82,466,695 |
| 2024-11-18 | 22.85 | 22.85 | 21.75 | 21.93 | -3.09% | 49,570 | 110,492,873 |
| 2024-11-15 | 23.6 | 24.1 | 22.53 | 22.63 | -5% | 72,341 | 167,698,608 |
| 2024-11-14 | 24.43 | 24.76 | 23.75 | 23.82 | -2.5% | 41,585 | 100,234,521 |
| 2024-11-13 | 24.72 | 25.23 | 24.05 | 24.43 | -2.01% | 60,801 | 148,750,430 |
| 2024-11-12 | 24.75 | 25.99 | 24.45 | 24.93 | +1.22% | 118,961 | 300,759,298 |
| 2024-11-11 | 23.6 | 24.78 | 23.32 | 24.63 | +4.14% | 86,253 | 208,336,698 |
| 2024-11-08 | 24.1 | 24.35 | 23.51 | 23.65 | -0.88% | 53,171 | 127,269,540 |
| 2024-11-07 | 23.38 | 23.94 | 23.22 | 23.86 | +1.36% | 40,798 | 96,892,565 |
| 2024-11-06 | 23.88 | 24.19 | 23.27 | 23.54 | -1.34% | 60,384 | 143,320,724 |
| 2024-11-05 | 23.07 | 23.96 | 22.74 | 23.86 | +3.51% | 53,614 | 126,267,044 |
| 2024-11-04 | 23 | 23.51 | 22.71 | 23.05 | +3.09% | 51,778 | 119,458,997 |
| 2024-11-01 | 23.29 | 23.33 | 22.16 | 22.36 | -2.78% | 61,843 | 139,447,065 |
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：