股票概览
23.62
+1.11%
+0.26
23.15
开盘价
24.05
最高价
22.6
最低价
689,467
成交量
数据更新至: 2024-11-29
技术指标
23.69
MA5 (5日均线)
24.40
MA10 (10日均线)
23.30
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 | 23.15 | 24.05 | 22.6 | 23.62 | +1.11% | 689,467 | 1,606,655,977 |
| 2024-11-28 | 23.53 | 24.5 | 23.28 | 23.36 | -0.97% | 670,130 | 1,604,348,922 |
| 2024-11-27 | 23.15 | 23.63 | 22.45 | 23.59 | +1.9% | 579,209 | 1,336,670,012 |
| 2024-11-26 | 24.05 | 24.1 | 23.15 | 23.15 | -6.39% | 693,254 | 1,629,737,651 |
| 2024-11-25 | 24.33 | 25.48 | 23.8 | 24.73 | +1.19% | 780,121 | 1,915,750,000 |
| 2024-11-22 | 25.65 | 26.64 | 24.42 | 24.44 | -5.86% | 1,051,045 | 2,692,965,365 |
| 2024-11-21 | 26.02 | 26.86 | 25.43 | 25.96 | -2.07% | 987,285 | 2,569,438,935 |
| 2024-11-20 | 24.19 | 28.16 | 23.85 | 26.51 | +8.87% | 1,632,173 | 4,214,144,094 |
| 2024-11-19 | 23.54 | 24.35 | 22.7 | 24.35 | +0.16% | 957,664 | 2,260,447,897 |
| 2024-11-18 | 23.2 | 26.2 | 23.2 | 24.31 | +5.56% | 1,205,403 | 2,962,002,931 |
| 2024-11-15 | 24.42 | 24.85 | 22.98 | 23.03 | -6.15% | 874,655 | 2,081,931,526 |
| 2024-11-14 | 26.15 | 26.85 | 24.43 | 24.54 | -4.03% | 1,133,302 | 2,921,363,047 |
| 2024-11-13 | 25.81 | 25.99 | 24.44 | 25.57 | -1.54% | 1,142,530 | 2,867,176,568 |
| 2024-11-12 | 25.2 | 27.09 | 25.19 | 25.97 | +6.3% | 2,216,844 | 5,793,280,259 |
| 2024-11-11 | 20.6 | 24.43 | 20.6 | 24.43 | +19.99% | 1,470,232 | 3,365,532,058 |
| 2024-11-08 | 21 | 21.38 | 20.33 | 20.36 | -0.88% | 731,949 | 1,522,697,764 |
| 2024-11-07 | 20.05 | 20.68 | 19.85 | 20.54 | +4.16% | 770,146 | 1,565,310,473 |
| 2024-11-06 | 19.45 | 20.6 | 19.45 | 19.72 | +2.82% | 748,000 | 1,499,219,668 |
| 2024-11-05 | 18.36 | 19.3 | 18.36 | 19.18 | +3.4% | 440,415 | 835,807,347 |
| 2024-11-04 | 17.81 | 18.92 | 17.81 | 18.55 | +3.34% | 302,811 | 561,158,738 |
| 2024-11-01 | 18.58 | 18.78 | 17.91 | 17.95 | -4.42% | 374,613 | 683,191,355 |
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：