股票概览
23.13
+2.16%
+0.49
22.64
开盘价
23.2
最高价
21.62
最低价
79,253
成交量
数据更新至: 2024-11-29
技术指标
23.73
MA5 (5日均线)
22.85
MA10 (10日均线)
22.29
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 | 22.64 | 23.2 | 21.62 | 23.13 | +2.16% | 79,253 | 178,328,545 |
| 2024-11-28 | 24 | 24.43 | 22.43 | 22.64 | -4.95% | 82,368 | 191,341,787 |
| 2024-11-27 | 23.99 | 24.49 | 22.11 | 23.82 | -3.01% | 110,671 | 256,040,086 |
| 2024-11-26 | 26.72 | 26.93 | 24.38 | 24.56 | +0.29% | 176,735 | 455,030,438 |
| 2024-11-25 | 20.66 | 24.49 | 20.66 | 24.49 | +19.99% | 53,530 | 127,082,901 |
| 2024-11-22 | 21.66 | 21.67 | 20.36 | 20.41 | -5.77% | 54,594 | 114,827,215 |
| 2024-11-21 | 22.05 | 22.98 | 21.51 | 21.66 | -3.17% | 57,394 | 126,329,432 |
| 2024-11-20 | 21.9 | 22.75 | 21.53 | 22.37 | +1.96% | 65,868 | 146,564,368 |
| 2024-11-19 | 22.17 | 22.59 | 21 | 21.94 | -6.56% | 84,662 | 183,990,535 |
| 2024-11-18 | 24.5 | 26.7 | 22.26 | 23.48 | -2.25% | 121,966 | 299,941,571 |
| 2024-11-15 | 22.3 | 24.02 | 21.5 | 24.02 | +4.43% | 112,258 | 260,530,990 |
| 2024-11-14 | 22.87 | 24.2 | 22.22 | 23 | +0.44% | 85,810 | 199,231,073 |
| 2024-11-13 | 22.53 | 23.92 | 22.07 | 22.9 | +3.11% | 70,357 | 160,542,481 |
| 2024-11-12 | 22 | 23 | 21.9 | 22.21 | +0.95% | 57,271 | 128,340,413 |
| 2024-11-11 | 21.2 | 22.09 | 21.19 | 22 | +2.66% | 43,817 | 95,613,746 |
| 2024-11-08 | 21.15 | 21.96 | 21.15 | 21.43 | +2.83% | 52,246 | 112,851,018 |
| 2024-11-07 | 21 | 21.21 | 20.5 | 20.84 | +0.92% | 31,353 | 65,270,175 |
| 2024-11-06 | 20.41 | 21.67 | 20.41 | 20.65 | +1.23% | 41,875 | 87,879,506 |
| 2024-11-05 | 19.8 | 20.55 | 19.5 | 20.4 | +3.03% | 28,248 | 57,206,637 |
| 2024-11-04 | 19.2 | 19.86 | 18.88 | 19.8 | +2.01% | 18,147 | 35,471,330 |
| 2024-11-01 | 20.5 | 20.93 | 19.3 | 19.41 | -5.41% | 34,922 | 69,330,061 |
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：