股票概览
23.8
+1.32%
+0.31
23.33
开盘价
24.01
最高价
22.99
最低价
146,654
成交量
数据更新至: 2024-11-29
技术指标
22.76
MA5 (5日均线)
22.61
MA10 (10日均线)
23.10
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 | 23.33 | 24.01 | 22.99 | 23.8 | +1.32% | 146,654 | 346,882,560 |
| 2024-11-28 | 23 | 23.98 | 22.93 | 23.49 | +0.38% | 165,423 | 390,214,533 |
| 2024-11-27 | 21.24 | 23.4 | 20.6 | 23.4 | +9.24% | 216,353 | 485,271,065 |
| 2024-11-26 | 21.6 | 22.06 | 21.28 | 21.42 | -1.15% | 68,535 | 148,067,137 |
| 2024-11-25 | 21.64 | 21.8 | 21.11 | 21.67 | +0.23% | 74,061 | 158,821,294 |
| 2024-11-22 | 22.65 | 22.96 | 21.6 | 21.62 | -5.26% | 110,589 | 246,074,603 |
| 2024-11-21 | 22.88 | 23.15 | 22.59 | 22.82 | -1.04% | 80,241 | 183,221,779 |
| 2024-11-20 | 22.72 | 23.19 | 22.52 | 23.06 | +1.14% | 102,885 | 235,800,298 |
| 2024-11-19 | 22.4 | 22.81 | 21.89 | 22.8 | +3.64% | 101,921 | 228,114,728 |
| 2024-11-18 | 22.9 | 23.19 | 21.6 | 22 | -3.34% | 135,485 | 300,293,487 |
| 2024-11-15 | 24.2 | 24.58 | 22.75 | 22.76 | -5.56% | 155,571 | 366,082,393 |
| 2024-11-14 | 24.36 | 24.74 | 23.55 | 24.1 | -1.35% | 147,991 | 358,342,369 |
| 2024-11-13 | 24.1 | 24.7 | 23.6 | 24.43 | +1.29% | 159,578 | 387,231,716 |
| 2024-11-12 | 25.8 | 26.01 | 23.88 | 24.12 | -7.23% | 298,160 | 742,425,015 |
| 2024-11-11 | 25.5 | 27.14 | 25.43 | 26 | +7.57% | 432,248 | 1,126,495,377 |
| 2024-11-08 | 23.42 | 25.23 | 23.41 | 24.17 | +5.09% | 371,646 | 911,839,978 |
| 2024-11-07 | 22.6 | 23.27 | 22.31 | 23 | -0.82% | 259,817 | 592,174,741 |
| 2024-11-06 | 24.17 | 24.6 | 22.52 | 23.19 | -0.56% | 411,504 | 962,241,168 |
| 2024-11-05 | 21.1 | 23.72 | 21.1 | 23.32 | +12.22% | 440,654 | 1,002,786,671 |
| 2024-11-04 | 20.26 | 21.02 | 20.26 | 20.78 | +1.42% | 91,297 | 188,708,939 |
| 2024-11-01 | 21.42 | 21.8 | 20.4 | 20.49 | -4.79% | 152,097 | 317,906,046 |
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：