股票概览
22.2
+3.4%
+0.73
21.5
开盘价
22.64
最高价
21.3
最低价
172,153
成交量
数据更新至: 2024-11-29
技术指标
21.90
MA5 (5日均线)
22.56
MA10 (10日均线)
23.87
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 | 21.5 | 22.64 | 21.3 | 22.2 | +3.4% | 172,153 | 379,604,969 |
| 2024-11-28 | 21.88 | 22.23 | 21.43 | 21.47 | -1.83% | 116,865 | 254,526,978 |
| 2024-11-27 | 21.46 | 21.94 | 20.66 | 21.87 | +1.63% | 145,800 | 309,703,286 |
| 2024-11-26 | 22.25 | 22.3 | 21.47 | 21.52 | -4.14% | 181,890 | 395,267,614 |
| 2024-11-25 | 22.27 | 22.72 | 21.51 | 22.45 | +1.13% | 197,978 | 436,634,675 |
| 2024-11-22 | 23.6 | 23.85 | 22.11 | 22.2 | -6.41% | 244,522 | 560,689,862 |
| 2024-11-21 | 23.87 | 24.25 | 23.35 | 23.72 | -0.46% | 151,258 | 360,366,899 |
| 2024-11-20 | 23.56 | 24.31 | 23.2 | 23.83 | +0.59% | 221,696 | 525,135,664 |
| 2024-11-19 | 22.72 | 23.74 | 22.62 | 23.69 | +4.82% | 172,299 | 398,444,814 |
| 2024-11-18 | 23.65 | 23.96 | 22.35 | 22.6 | -4.8% | 231,495 | 533,136,900 |
| 2024-11-15 | 24.5 | 25.08 | 23.68 | 23.74 | -4.08% | 197,001 | 481,414,028 |
| 2024-11-14 | 26.46 | 26.46 | 24.5 | 24.75 | -6.36% | 245,043 | 618,703,804 |
| 2024-11-13 | 26.35 | 27.47 | 25.65 | 26.43 | +0.8% | 212,445 | 559,068,638 |
| 2024-11-12 | 27.2 | 27.57 | 25.98 | 26.22 | -3.67% | 285,211 | 755,981,488 |
| 2024-11-11 | 25.2 | 27.49 | 25.18 | 27.22 | +5.5% | 369,338 | 981,724,037 |
| 2024-11-08 | 25.58 | 27 | 25.45 | 25.8 | +3.04% | 362,564 | 949,931,677 |
| 2024-11-07 | 24.73 | 25.69 | 24.44 | 25.04 | +0.44% | 295,559 | 737,598,491 |
| 2024-11-06 | 25.5 | 26.88 | 24.66 | 24.93 | -1.46% | 489,406 | 1,261,785,737 |
| 2024-11-05 | 22.4 | 25.76 | 22.27 | 25.3 | +12.44% | 526,954 | 1,278,420,994 |
| 2024-11-04 | 22.76 | 23.5 | 22.36 | 22.5 | -1.57% | 273,118 | 621,705,212 |
| 2024-11-01 | 23.15 | 24.4 | 22.38 | 22.86 | -2.68% | 384,877 | 894,961,127 |
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：