股票概览
23.14
-1.2%
-0.28
22.06
开盘价
23.38
最高价
22.06
最低价
72,451
成交量
数据更新至: 2024-11-29
技术指标
24.66
MA5 (5日均线)
24.19
MA10 (10日均线)
23.24
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 | 22.06 | 23.38 | 22.06 | 23.14 | -1.2% | 72,451 | 163,829,187 |
| 2024-11-28 | 24.72 | 26.4 | 23.42 | 23.42 | -7.32% | 72,611 | 184,465,390 |
| 2024-11-27 | 24.9 | 25.35 | 23 | 25.27 | +0.28% | 33,519 | 81,435,473 |
| 2024-11-26 | 25.7 | 27.79 | 24 | 25.2 | -4.07% | 52,848 | 136,025,309 |
| 2024-11-25 | 24.76 | 26.6 | 24.61 | 26.27 | +3.63% | 47,705 | 121,296,719 |
| 2024-11-22 | 25.39 | 25.99 | 24.07 | 25.35 | +1.97% | 54,317 | 136,464,793 |
| 2024-11-21 | 23.78 | 25.06 | 23.34 | 24.86 | +5.16% | 44,682 | 108,881,885 |
| 2024-11-20 | 22.7 | 23.75 | 22.45 | 23.64 | +4.56% | 32,568 | 75,708,816 |
| 2024-11-19 | 22.18 | 22.8 | 21.95 | 22.61 | +1.94% | 20,245 | 45,369,325 |
| 2024-11-18 | 22.84 | 23.46 | 21.67 | 22.18 | -4.27% | 21,195 | 47,785,277 |
| 2024-11-15 | 22.8 | 23.97 | 22.71 | 23.17 | +0.78% | 32,088 | 74,590,045 |
| 2024-11-14 | 23.4 | 23.75 | 22.74 | 22.99 | -1.92% | 32,564 | 75,724,886 |
| 2024-11-13 | 22.6 | 24 | 22.35 | 23.44 | +3.08% | 31,235 | 72,061,113 |
| 2024-11-12 | 22.54 | 23.32 | 22.41 | 22.74 | +0.35% | 26,371 | 60,048,531 |
| 2024-11-11 | 21.87 | 22.68 | 21.77 | 22.66 | +3.75% | 17,877 | 39,746,632 |
| 2024-11-08 | 21.83 | 22.08 | 21.58 | 21.84 | +0.09% | 11,354 | 24,744,902 |
| 2024-11-07 | 21.39 | 21.83 | 21.35 | 21.82 | +1.91% | 11,402 | 24,759,235 |
| 2024-11-06 | 21.43 | 21.63 | 21.21 | 21.41 | -0.46% | 9,664 | 20,718,403 |
| 2024-11-05 | 21.4 | 21.54 | 21.11 | 21.51 | +1.37% | 12,292 | 26,244,071 |
| 2024-11-04 | 20.52 | 21.3 | 20.51 | 21.22 | +2.96% | 10,076 | 21,201,163 |
| 2024-11-01 | 21.22 | 21.56 | 20.6 | 20.61 | -3.47% | 12,559 | 26,336,079 |
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：