股票概览
23.4
+8.64%
+1.86
21.54
开盘价
25.17
最高价
21.34
最低价
114,954
成交量
数据更新至: 2024-11-29
技术指标
21.22
MA5 (5日均线)
20.31
MA10 (10日均线)
20.22
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 | 21.54 | 25.17 | 21.34 | 23.4 | +8.64% | 114,954 | 269,666,981 |
| 2024-11-28 | 20.88 | 21.74 | 20.42 | 21.54 | +3.61% | 57,152 | 119,733,306 |
| 2024-11-27 | 19.74 | 21.5 | 19.55 | 20.79 | +4.32% | 61,157 | 125,556,134 |
| 2024-11-26 | 20.31 | 20.77 | 19.32 | 19.93 | -2.54% | 54,175 | 107,493,753 |
| 2024-11-25 | 18.9 | 20.5 | 18.42 | 20.45 | +7.29% | 60,256 | 118,848,191 |
| 2024-11-22 | 19.86 | 20.18 | 18.8 | 19.06 | -5.88% | 46,406 | 89,845,723 |
| 2024-11-21 | 19.36 | 20.5 | 18.62 | 20.25 | +4.27% | 38,217 | 73,204,458 |
| 2024-11-20 | 19.66 | 19.7 | 19.14 | 19.42 | -1.22% | 26,341 | 51,114,560 |
| 2024-11-19 | 18.69 | 19.85 | 18.69 | 19.66 | +5.7% | 18,523 | 35,750,417 |
| 2024-11-18 | 19.08 | 19.75 | 18.5 | 18.6 | -1.74% | 21,188 | 40,523,326 |
| 2024-11-15 | 19.84 | 20.02 | 18.93 | 18.93 | -4.3% | 14,880 | 29,034,963 |
| 2024-11-14 | 20.42 | 20.81 | 19.69 | 19.78 | -4.03% | 14,475 | 29,222,400 |
| 2024-11-13 | 20.61 | 20.81 | 20.11 | 20.61 | -0.58% | 15,980 | 32,649,545 |
| 2024-11-12 | 21.85 | 21.85 | 20.46 | 20.73 | -3.72% | 25,899 | 54,261,785 |
| 2024-11-11 | 20.56 | 21.64 | 20.13 | 21.53 | +4.67% | 30,341 | 64,221,926 |
| 2024-11-08 | 21.04 | 21.2 | 20.4 | 20.57 | +0.19% | 21,966 | 45,627,572 |
| 2024-11-07 | 19.73 | 20.67 | 19.59 | 20.53 | +3.37% | 23,388 | 46,860,274 |
| 2024-11-06 | 19.88 | 20.36 | 19.55 | 19.86 | +0.51% | 22,532 | 44,973,399 |
| 2024-11-05 | 19.17 | 19.9 | 18.92 | 19.76 | +3.51% | 19,298 | 37,819,209 |
| 2024-11-04 | 18.7 | 19.42 | 18.51 | 19.09 | +3.24% | 12,199 | 23,357,849 |
| 2024-11-01 | 19.59 | 19.59 | 18.49 | 18.49 | -5.62% | 17,622 | 33,313,646 |
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：