股票概览
23.69
+0.94%
+0.22
23.47
开盘价
23.85
最高价
23.35
最低价
20,058
成交量
数据更新至: 2024-11-29
技术指标
23.41
MA5 (5日均线)
23.23
MA10 (10日均线)
23.32
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 | 23.47 | 23.85 | 23.35 | 23.69 | +0.94% | 20,058 | 47,488,360 |
| 2024-11-28 | 23.43 | 23.76 | 23.15 | 23.47 | +1.16% | 15,438 | 36,163,680 |
| 2024-11-27 | 23.16 | 23.58 | 22.29 | 23.2 | -0.39% | 16,109 | 36,744,183 |
| 2024-11-26 | 23.42 | 23.72 | 23.06 | 23.29 | -0.47% | 17,443 | 40,791,578 |
| 2024-11-25 | 22.78 | 23.48 | 22.78 | 23.4 | +2.95% | 14,032 | 32,506,887 |
| 2024-11-22 | 23.79 | 24.09 | 22.72 | 22.73 | -4.86% | 17,930 | 41,943,174 |
| 2024-11-21 | 23.51 | 24.15 | 23.5 | 23.89 | +0.8% | 23,597 | 56,335,379 |
| 2024-11-20 | 23 | 24.19 | 22.72 | 23.7 | +3.49% | 30,561 | 72,415,317 |
| 2024-11-19 | 22.05 | 22.9 | 22.05 | 22.9 | +3.85% | 12,014 | 26,985,104 |
| 2024-11-18 | 22.88 | 22.91 | 21.88 | 22.05 | -2.48% | 16,243 | 36,169,590 |
| 2024-11-15 | 23.16 | 23.34 | 22.5 | 22.61 | -2.04% | 15,220 | 35,064,624 |
| 2024-11-14 | 23.99 | 24.19 | 23.06 | 23.08 | -3.95% | 19,080 | 44,826,065 |
| 2024-11-13 | 23.88 | 24.1 | 23.27 | 24.03 | +0.46% | 18,701 | 44,413,176 |
| 2024-11-12 | 24.28 | 24.48 | 23.69 | 23.92 | -1.32% | 28,388 | 68,466,770 |
| 2024-11-11 | 23.51 | 24.33 | 23.35 | 24.24 | +2.41% | 29,175 | 70,229,243 |
| 2024-11-08 | 23.34 | 23.69 | 23.21 | 23.67 | +1.63% | 28,207 | 66,184,997 |
| 2024-11-07 | 22.93 | 23.29 | 22.77 | 23.29 | +1.44% | 19,113 | 44,265,064 |
| 2024-11-06 | 23.26 | 23.4 | 22.85 | 22.96 | -1.42% | 22,901 | 52,935,165 |
| 2024-11-05 | 22.9 | 23.29 | 22.8 | 23.29 | +1.35% | 29,635 | 68,249,600 |
| 2024-11-04 | 22.55 | 23 | 22.32 | 22.98 | +3.1% | 19,636 | 44,881,986 |
| 2024-11-01 | 22 | 23.1 | 21.88 | 22.29 | +0.81% | 22,265 | 50,067,896 |
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：