股票概览
23.6
+1.68%
+0.39
23.2
开盘价
23.82
最高价
23.18
最低价
21,627
成交量
数据更新至: 2024-11-29
技术指标
23.21
MA5 (5日均线)
23.36
MA10 (10日均线)
23.71
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 | 23.2 | 23.82 | 23.18 | 23.6 | +1.68% | 21,627 | 50,993,106 |
| 2024-11-28 | 23.23 | 23.3 | 23.1 | 23.21 | -0.04% | 11,364 | 26,364,513 |
| 2024-11-27 | 23 | 23.22 | 22.71 | 23.22 | +1.13% | 23,825 | 54,599,713 |
| 2024-11-26 | 23.05 | 23.33 | 22.92 | 22.96 | -0.48% | 11,971 | 27,641,891 |
| 2024-11-25 | 22.93 | 23.15 | 22.77 | 23.07 | +0.96% | 11,752 | 26,964,332 |
| 2024-11-22 | 23.68 | 23.82 | 22.83 | 22.85 | -3.67% | 25,246 | 58,827,193 |
| 2024-11-21 | 23.73 | 23.76 | 23.49 | 23.72 | -0.08% | 12,714 | 30,046,010 |
| 2024-11-20 | 23.8 | 23.81 | 23.55 | 23.74 | -0.38% | 16,200 | 38,316,070 |
| 2024-11-19 | 23.41 | 23.83 | 23.24 | 23.83 | +2.01% | 23,473 | 55,202,292 |
| 2024-11-18 | 23.68 | 23.95 | 23.33 | 23.36 | -1.14% | 27,839 | 65,962,053 |
| 2024-11-15 | 23.85 | 24.1 | 23.5 | 23.63 | -1.29% | 18,922 | 45,168,915 |
| 2024-11-14 | 24.45 | 24.53 | 23.88 | 23.94 | -2.17% | 19,572 | 47,277,486 |
| 2024-11-13 | 24.33 | 24.6 | 24.22 | 24.47 | -0.53% | 20,957 | 51,097,743 |
| 2024-11-12 | 24.8 | 25.26 | 24.45 | 24.6 | +1.61% | 47,304 | 117,327,647 |
| 2024-11-11 | 24.35 | 24.48 | 23.83 | 24.21 | -1.22% | 33,216 | 79,964,619 |
| 2024-11-08 | 25.18 | 25.27 | 24.35 | 24.51 | -1.96% | 42,598 | 105,161,482 |
| 2024-11-07 | 23.52 | 25.05 | 23.4 | 25 | +6.16% | 57,326 | 140,097,415 |
| 2024-11-06 | 23.54 | 23.8 | 23.28 | 23.55 | +0.08% | 27,899 | 65,580,372 |
| 2024-11-05 | 23.25 | 23.55 | 23.13 | 23.53 | +1.2% | 25,426 | 59,537,891 |
| 2024-11-04 | 22.92 | 23.26 | 22.85 | 23.25 | +1.44% | 19,004 | 43,802,795 |
| 2024-11-01 | 23.16 | 23.36 | 22.9 | 22.92 | -0.48% | 25,215 | 58,304,661 |
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：