股票概览
21.31
-0.19%
-0.04
21.4
开盘价
21.49
最高价
21.2
最低价
5,532
成交量
数据更新至: 2024-11-29
技术指标
20.99
MA5 (5日均线)
20.79
MA10 (10日均线)
20.68
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 | 21.4 | 21.49 | 21.2 | 21.31 | -0.19% | 5,532 | 11,827,369 |
| 2024-11-28 | 20.6 | 21.65 | 20.6 | 21.35 | +1.86% | 9,109 | 19,475,487 |
| 2024-11-27 | 20.47 | 21.12 | 20.38 | 20.96 | +2% | 5,648 | 11,715,068 |
| 2024-11-26 | 20.97 | 20.97 | 20.43 | 20.55 | -1.01% | 3,404 | 7,025,179 |
| 2024-11-25 | 20.45 | 20.97 | 20.44 | 20.76 | +0.87% | 5,700 | 11,828,469 |
| 2024-11-22 | 20.8 | 20.96 | 20.41 | 20.58 | -1.53% | 5,884 | 12,198,806 |
| 2024-11-21 | 20.68 | 20.93 | 20.62 | 20.9 | +0.97% | 5,818 | 12,108,655 |
| 2024-11-20 | 20.66 | 20.88 | 20.37 | 20.7 | +0.49% | 8,443 | 17,409,078 |
| 2024-11-19 | 20.17 | 20.69 | 20.02 | 20.6 | +1.83% | 7,118 | 14,523,270 |
| 2024-11-18 | 20.3 | 20.69 | 20.21 | 20.23 | -0.83% | 5,320 | 10,857,360 |
| 2024-11-15 | 20.79 | 21.02 | 20.36 | 20.4 | -1.54% | 7,664 | 15,896,664 |
| 2024-11-14 | 21.09 | 21.31 | 20.63 | 20.72 | -2.26% | 8,610 | 18,056,801 |
| 2024-11-13 | 21.09 | 21.47 | 20.79 | 21.2 | +0.33% | 11,347 | 23,930,429 |
| 2024-11-12 | 21.77 | 22.55 | 21.08 | 21.13 | -2.04% | 24,083 | 52,506,582 |
| 2024-11-11 | 21.25 | 21.79 | 21 | 21.57 | +1.27% | 15,883 | 34,180,902 |
| 2024-11-08 | 20.87 | 21.48 | 20.61 | 21.3 | +2.06% | 25,210 | 53,221,572 |
| 2024-11-07 | 20.16 | 20.99 | 20.12 | 20.87 | +2.56% | 17,328 | 35,693,928 |
| 2024-11-06 | 19.2 | 20.63 | 19.05 | 20.35 | +5.99% | 20,673 | 41,655,307 |
| 2024-11-05 | 18.75 | 19.23 | 18.75 | 19.2 | +1.86% | 6,412 | 12,236,607 |
| 2024-11-04 | 18.5 | 18.85 | 18.5 | 18.85 | +0.96% | 2,416 | 4,520,021 |
| 2024-11-01 | 19.03 | 19.05 | 18.4 | 18.67 | -1.89% | 6,594 | 12,314,858 |
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：