股票概览
21.63
+6.03%
+1.23
20.35
开盘价
22.38
最高价
20.18
最低价
77,087
成交量
数据更新至: 2024-11-29
技术指标
20.62
MA5 (5日均线)
20.34
MA10 (10日均线)
20.36
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 | 20.35 | 22.38 | 20.18 | 21.63 | +6.03% | 77,087 | 165,736,032 |
| 2024-11-28 | 20.6 | 20.97 | 20.15 | 20.4 | -1.45% | 44,197 | 90,841,959 |
| 2024-11-27 | 19.9 | 20.78 | 18.9 | 20.7 | +4.6% | 38,409 | 76,727,404 |
| 2024-11-26 | 20.36 | 20.66 | 19.75 | 19.79 | -3.79% | 18,605 | 37,349,744 |
| 2024-11-25 | 20.38 | 20.57 | 19.66 | 20.57 | +0.93% | 26,343 | 52,973,568 |
| 2024-11-22 | 20.87 | 21.58 | 20.38 | 20.38 | -2.07% | 49,456 | 103,991,193 |
| 2024-11-21 | 20.79 | 21.36 | 20.36 | 20.81 | -0.24% | 55,655 | 116,241,823 |
| 2024-11-20 | 19.39 | 20.97 | 19.38 | 20.86 | +6.43% | 53,380 | 109,723,061 |
| 2024-11-19 | 18.8 | 19.6 | 18.7 | 19.6 | +4.98% | 32,022 | 61,642,642 |
| 2024-11-18 | 19.4 | 19.4 | 18.31 | 18.67 | -2.61% | 40,970 | 77,201,428 |
| 2024-11-15 | 20.55 | 20.89 | 19.13 | 19.17 | -5.57% | 77,480 | 154,643,650 |
| 2024-11-14 | 22.88 | 22.88 | 20.13 | 20.3 | -0.44% | 118,767 | 255,504,194 |
| 2024-11-13 | 20.3 | 20.8 | 19.95 | 20.39 | -0.34% | 29,080 | 58,796,160 |
| 2024-11-12 | 21.6 | 21.6 | 20.1 | 20.46 | -4.39% | 55,514 | 114,532,639 |
| 2024-11-11 | 20.3 | 21.87 | 20.3 | 21.4 | +4.34% | 70,579 | 150,047,825 |
| 2024-11-08 | 20.13 | 20.99 | 20.13 | 20.51 | +2.5% | 72,810 | 149,487,665 |
| 2024-11-07 | 21 | 21.45 | 19.61 | 20.01 | -7.32% | 94,916 | 191,144,379 |
| 2024-11-06 | 22 | 22.59 | 21.3 | 21.59 | +3.8% | 108,231 | 237,341,314 |
| 2024-11-05 | 19.45 | 21 | 19.06 | 20.8 | +8.11% | 81,576 | 164,780,286 |
| 2024-11-04 | 17.82 | 19.75 | 17.8 | 19.24 | +8.64% | 56,713 | 106,766,646 |
| 2024-11-01 | 19.01 | 19.24 | 17.69 | 17.71 | -8.05% | 51,035 | 92,955,551 |
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：