股票概览
22.61
+1.34%
+0.3
22.21
开盘价
22.95
最高价
22.05
最低价
70,331
成交量
数据更新至: 2024-11-29
技术指标
22.47
MA5 (5日均线)
22.80
MA10 (10日均线)
23.89
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 | 22.21 | 22.95 | 22.05 | 22.61 | +1.34% | 70,331 | 158,577,769 |
| 2024-11-28 | 22.66 | 22.87 | 22.23 | 22.31 | -2.02% | 66,944 | 151,308,645 |
| 2024-11-27 | 22.11 | 22.79 | 21.55 | 22.77 | +1.97% | 75,214 | 166,536,226 |
| 2024-11-26 | 22.37 | 22.72 | 22.21 | 22.33 | 0% | 59,130 | 132,524,492 |
| 2024-11-25 | 22.5 | 22.56 | 21.75 | 22.33 | 0% | 71,059 | 156,844,312 |
| 2024-11-22 | 23.49 | 23.76 | 22.3 | 22.33 | -5.34% | 81,962 | 188,851,807 |
| 2024-11-21 | 23.59 | 24 | 23.1 | 23.59 | -0.8% | 88,557 | 209,078,301 |
| 2024-11-20 | 23.43 | 23.93 | 23.21 | 23.78 | +1.8% | 83,310 | 197,208,853 |
| 2024-11-19 | 22.78 | 23.38 | 22.45 | 23.36 | +3.64% | 78,790 | 180,812,389 |
| 2024-11-18 | 23.52 | 23.72 | 22.35 | 22.54 | -4.21% | 101,165 | 230,162,441 |
| 2024-11-15 | 24.49 | 24.95 | 23.51 | 23.53 | -3.92% | 104,049 | 252,853,111 |
| 2024-11-14 | 25.55 | 25.68 | 24.43 | 24.49 | -4.34% | 105,563 | 264,163,240 |
| 2024-11-13 | 25.35 | 26.08 | 24.82 | 25.6 | +0.08% | 139,974 | 355,199,677 |
| 2024-11-12 | 26.66 | 26.66 | 25.26 | 25.58 | -4.19% | 195,188 | 507,451,625 |
| 2024-11-11 | 25.36 | 26.72 | 25.2 | 26.7 | +5.95% | 272,753 | 713,302,935 |
| 2024-11-08 | 24.98 | 26.15 | 24.98 | 25.2 | +1.78% | 213,620 | 545,932,459 |
| 2024-11-07 | 24.31 | 25.07 | 24.02 | 24.76 | +1.02% | 140,320 | 345,077,780 |
| 2024-11-06 | 24.89 | 25.24 | 24.24 | 24.51 | -1.49% | 172,818 | 428,807,280 |
| 2024-11-05 | 24.54 | 25.19 | 24.42 | 24.88 | +1.14% | 198,125 | 492,721,323 |
| 2024-11-04 | 24.01 | 24.96 | 24 | 24.6 | +1.44% | 129,596 | 317,614,963 |
| 2024-11-01 | 25.86 | 25.86 | 24.15 | 24.25 | -7.12% | 232,727 | 577,076,876 |
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：