股票概览
22.86
+0.26%
+0.06
22.66
开盘价
23.3
最高价
22.44
最低价
389,564
成交量
数据更新至: 2024-11-29
技术指标
22.90
MA5 (5日均线)
23.29
MA10 (10日均线)
23.59
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 | 22.66 | 23.3 | 22.44 | 22.86 | +0.26% | 389,564 | 891,410,981 |
| 2024-11-28 | 23.16 | 23.32 | 22.72 | 22.8 | -1.64% | 264,974 | 610,864,402 |
| 2024-11-27 | 22.33 | 23.2 | 21.9 | 23.18 | +3.48% | 423,535 | 955,427,970 |
| 2024-11-26 | 23.3 | 23.3 | 22.33 | 22.4 | -3.74% | 420,602 | 952,124,013 |
| 2024-11-25 | 22.99 | 23.54 | 22.71 | 23.27 | +2.24% | 436,870 | 1,011,240,755 |
| 2024-11-22 | 23.75 | 24.15 | 22.71 | 22.76 | -4.25% | 446,466 | 1,048,484,920 |
| 2024-11-21 | 23.9 | 24.07 | 23.42 | 23.77 | -1.57% | 362,360 | 861,351,785 |
| 2024-11-20 | 24.1 | 24.35 | 23.81 | 24.15 | -0.37% | 456,823 | 1,099,345,221 |
| 2024-11-19 | 23.6 | 24.43 | 23 | 24.24 | +3.46% | 589,717 | 1,398,080,800 |
| 2024-11-18 | 24.09 | 24.18 | 23 | 23.43 | -2.33% | 651,395 | 1,525,703,416 |
| 2024-11-15 | 24.3 | 25.1 | 23.99 | 23.99 | -1.11% | 731,298 | 1,799,331,939 |
| 2024-11-14 | 25.01 | 25.18 | 24.19 | 24.26 | -1.42% | 671,433 | 1,655,373,810 |
| 2024-11-13 | 24.78 | 25.31 | 23.94 | 24.61 | -1.72% | 719,223 | 1,759,003,309 |
| 2024-11-12 | 25.74 | 26.28 | 24.67 | 25.04 | +0.08% | 1,249,918 | 3,192,159,633 |
| 2024-11-11 | 23.37 | 25.26 | 22.88 | 25.02 | +6.02% | 1,087,510 | 2,655,694,804 |
| 2024-11-08 | 24.26 | 25 | 23.5 | 23.6 | -0.72% | 909,537 | 2,201,866,641 |
| 2024-11-07 | 23.63 | 23.8 | 23.01 | 23.77 | +1.58% | 680,411 | 1,594,819,067 |
| 2024-11-06 | 23.31 | 24.45 | 23.21 | 23.4 | +1.52% | 1,006,101 | 2,405,520,862 |
| 2024-11-05 | 22.3 | 23.26 | 22.06 | 23.05 | +3.69% | 681,514 | 1,559,078,653 |
| 2024-11-04 | 21.71 | 22.63 | 21.71 | 22.23 | +2.44% | 397,470 | 884,131,548 |
| 2024-11-01 | 22.55 | 22.63 | 21.57 | 21.7 | -4.07% | 592,398 | 1,302,188,161 |
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：