股票概览
23.96
+4.54%
+1.04
22.95
开盘价
24.2
最高价
22.71
最低价
63,690
成交量
数据更新至: 2024-11-29
技术指标
23.37
MA5 (5日均线)
23.58
MA10 (10日均线)
24.82
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 | 22.95 | 24.2 | 22.71 | 23.96 | +4.54% | 63,690 | 150,201,200 |
| 2024-11-28 | 22.88 | 23.11 | 22.65 | 22.92 | -0.82% | 28,840 | 65,942,699 |
| 2024-11-27 | 22.99 | 23.2 | 22.17 | 23.11 | +0.35% | 33,688 | 76,041,201 |
| 2024-11-26 | 23.46 | 23.48 | 22.71 | 23.03 | -3.32% | 40,071 | 92,251,628 |
| 2024-11-25 | 22.9 | 24.35 | 22.52 | 23.82 | +4.34% | 57,280 | 135,182,210 |
| 2024-11-22 | 24.06 | 24.18 | 22.8 | 22.83 | -6.01% | 45,290 | 106,482,832 |
| 2024-11-21 | 24.75 | 24.75 | 23.85 | 24.29 | -2.21% | 50,919 | 123,822,631 |
| 2024-11-20 | 23.94 | 25.08 | 23.65 | 24.84 | +3.72% | 63,411 | 155,459,797 |
| 2024-11-19 | 23.08 | 23.95 | 23.08 | 23.95 | +4.13% | 52,489 | 123,653,455 |
| 2024-11-18 | 24.52 | 24.81 | 22.71 | 23 | -6.05% | 58,675 | 138,277,481 |
| 2024-11-15 | 24.9 | 25.56 | 24.46 | 24.48 | -2.66% | 55,298 | 137,675,715 |
| 2024-11-14 | 26.2 | 26.23 | 25.12 | 25.15 | -5.13% | 80,021 | 205,552,490 |
| 2024-11-13 | 25.14 | 26.55 | 23.98 | 26.51 | +5.58% | 139,392 | 354,018,696 |
| 2024-11-12 | 26.24 | 26.24 | 24.88 | 25.11 | -4.09% | 91,563 | 234,180,463 |
| 2024-11-11 | 25.6 | 26.36 | 25.25 | 26.18 | +0.69% | 119,692 | 309,076,480 |
| 2024-11-08 | 26 | 27.44 | 25.66 | 26 | -2.62% | 139,191 | 366,291,101 |
| 2024-11-07 | 28.05 | 29.2 | 25.66 | 26.7 | -2.2% | 208,665 | 566,548,992 |
| 2024-11-06 | 30 | 30.65 | 26.75 | 27.3 | -2.01% | 292,714 | 851,706,561 |
| 2024-11-05 | 24.95 | 27.86 | 24.35 | 27.86 | +9.99% | 252,858 | 657,678,781 |
| 2024-11-04 | 23.25 | 25.33 | 23 | 25.33 | +9.99% | 262,049 | 645,230,779 |
| 2024-11-01 | 22 | 23.2 | 20.9 | 23.03 | +3.65% | 122,404 | 272,358,423 |
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：