股票概览
22.28
+1.13%
+0.25
22.05
开盘价
22.33
最高价
21.96
最低价
39,167
成交量
数据更新至: 2024-11-29
技术指标
22.36
MA5 (5日均线)
22.64
MA10 (10日均线)
23.07
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 | 22.05 | 22.33 | 21.96 | 22.28 | +1.13% | 39,167 | 86,937,284 |
| 2024-11-28 | 22.19 | 22.3 | 22.02 | 22.03 | -1.61% | 36,822 | 81,633,013 |
| 2024-11-27 | 22.21 | 22.4 | 21.61 | 22.39 | +0.22% | 61,577 | 135,301,995 |
| 2024-11-26 | 22.16 | 22.9 | 22.06 | 22.34 | -1.93% | 71,137 | 159,807,321 |
| 2024-11-25 | 23.49 | 23.88 | 22.53 | 22.78 | -2.44% | 98,116 | 227,760,631 |
| 2024-11-22 | 23.9 | 23.98 | 23.3 | 23.35 | -2.3% | 128,220 | 302,359,123 |
| 2024-11-21 | 22.99 | 23.9 | 22.85 | 23.9 | +4.37% | 119,271 | 278,391,754 |
| 2024-11-20 | 22.51 | 22.9 | 22.41 | 22.9 | +2.37% | 66,458 | 150,935,818 |
| 2024-11-19 | 22.2 | 22.47 | 22.1 | 22.37 | +1.64% | 46,562 | 103,595,298 |
| 2024-11-18 | 22.5 | 22.66 | 21.86 | 22.01 | -1.7% | 57,738 | 127,963,283 |
| 2024-11-15 | 22.7 | 23.05 | 22.31 | 22.39 | -1.37% | 54,244 | 122,997,292 |
| 2024-11-14 | 23.1 | 23.23 | 22.67 | 22.7 | -2.58% | 63,339 | 145,440,948 |
| 2024-11-13 | 23.16 | 23.49 | 23 | 23.3 | +0.56% | 58,429 | 135,675,720 |
| 2024-11-12 | 23.2 | 23.58 | 22.98 | 23.17 | -1.07% | 83,279 | 193,996,743 |
| 2024-11-11 | 23.25 | 23.45 | 23.14 | 23.42 | -0.34% | 72,479 | 168,738,975 |
| 2024-11-08 | 23.94 | 24.12 | 23.43 | 23.5 | -0.89% | 89,643 | 212,630,600 |
| 2024-11-07 | 23.29 | 23.72 | 22.92 | 23.71 | -2.35% | 116,571 | 273,023,872 |
| 2024-11-06 | 24.33 | 24.7 | 24.08 | 24.28 | -0.7% | 113,101 | 276,526,661 |
| 2024-11-05 | 23.98 | 24.47 | 23.88 | 24.45 | +1.12% | 105,481 | 255,518,134 |
| 2024-11-04 | 23.7 | 24.18 | 23.36 | 24.18 | +0.92% | 72,221 | 172,033,165 |
| 2024-11-01 | 23.82 | 24.55 | 23.66 | 23.96 | -1.07% | 105,218 | 253,285,215 |
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：