股票概览
21.15
+0.71%
+0.15
20.76
开盘价
21.73
最高价
20.43
最低价
63,140
成交量
数据更新至: 2024-11-29
技术指标
20.99
MA5 (5日均线)
21.42
MA10 (10日均线)
20.95
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 | 20.76 | 21.73 | 20.43 | 21.15 | +0.71% | 63,140 | 133,473,129 |
| 2024-11-28 | 21.13 | 21.79 | 20.8 | 21 | -0.8% | 51,787 | 110,109,346 |
| 2024-11-27 | 20.12 | 21.18 | 19.72 | 21.17 | +3.77% | 47,829 | 98,211,557 |
| 2024-11-26 | 21.23 | 21.61 | 20.25 | 20.4 | -3.95% | 46,868 | 97,746,951 |
| 2024-11-25 | 20.93 | 21.29 | 20.41 | 21.24 | +1.63% | 41,051 | 85,690,613 |
| 2024-11-22 | 22.18 | 22.79 | 20.88 | 20.9 | -8.29% | 71,544 | 156,601,803 |
| 2024-11-21 | 21.93 | 23.38 | 21.4 | 22.79 | +4.3% | 104,473 | 234,959,425 |
| 2024-11-20 | 22 | 22.11 | 21.6 | 21.85 | -1.09% | 72,166 | 157,185,665 |
| 2024-11-19 | 21.88 | 22.09 | 20.76 | 22.09 | +2.46% | 82,961 | 177,745,163 |
| 2024-11-18 | 21.18 | 22.06 | 20.15 | 21.56 | +0.84% | 82,899 | 175,185,509 |
| 2024-11-15 | 21.8 | 22.62 | 21.37 | 21.38 | -3.26% | 90,090 | 197,886,517 |
| 2024-11-14 | 23.01 | 23.68 | 21.96 | 22.1 | -5.72% | 132,238 | 301,473,862 |
| 2024-11-13 | 24 | 24.97 | 23.06 | 23.44 | -2.37% | 153,049 | 362,109,494 |
| 2024-11-12 | 25.7 | 26.96 | 23.3 | 24.01 | -4.42% | 287,159 | 721,932,143 |
| 2024-11-11 | 21.61 | 25.12 | 21.28 | 25.12 | +20.02% | 284,621 | 680,111,191 |
| 2024-11-08 | 17.67 | 20.93 | 17.54 | 20.93 | +20.01% | 144,819 | 289,859,928 |
| 2024-11-07 | 17.01 | 17.45 | 16.81 | 17.44 | +2.47% | 45,464 | 78,282,884 |
| 2024-11-06 | 17.12 | 17.37 | 16.81 | 17.02 | -0.06% | 42,832 | 73,389,761 |
| 2024-11-05 | 16.52 | 17.13 | 16.35 | 17.03 | +3.71% | 36,560 | 61,654,541 |
| 2024-11-04 | 16.19 | 16.45 | 16.18 | 16.42 | +2.05% | 17,697 | 28,927,181 |
| 2024-11-01 | 16.81 | 17 | 16.08 | 16.09 | -4.91% | 30,707 | 50,351,266 |
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：