股票概览
23.27
+0.52%
+0.12
23.11
开盘价
23.48
最高价
22.7
最低价
19,699
成交量
数据更新至: 2024-11-29
技术指标
23.23
MA5 (5日均线)
23.46
MA10 (10日均线)
24.50
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 | 23.11 | 23.48 | 22.7 | 23.27 | +0.52% | 19,699 | 45,742,649 |
| 2024-11-28 | 23.33 | 23.58 | 23.07 | 23.15 | -0.9% | 15,431 | 36,080,562 |
| 2024-11-27 | 22.76 | 23.36 | 22.02 | 23.36 | +2.05% | 22,261 | 50,501,830 |
| 2024-11-26 | 23.35 | 23.63 | 22.86 | 22.89 | -2.47% | 18,047 | 41,833,246 |
| 2024-11-25 | 23.32 | 23.97 | 23 | 23.47 | -0.25% | 26,800 | 62,886,689 |
| 2024-11-22 | 24 | 25.14 | 23.4 | 23.53 | -3.25% | 50,130 | 120,974,931 |
| 2024-11-21 | 24 | 25.05 | 23.96 | 24.32 | +0.37% | 32,486 | 79,693,829 |
| 2024-11-20 | 23.38 | 24.52 | 23.38 | 24.23 | +2.28% | 33,917 | 81,440,605 |
| 2024-11-19 | 22.88 | 23.69 | 22.22 | 23.69 | +4.59% | 33,709 | 77,503,796 |
| 2024-11-18 | 23.25 | 23.72 | 22.41 | 22.65 | -3.08% | 32,486 | 74,394,831 |
| 2024-11-15 | 24.25 | 24.59 | 23.35 | 23.37 | -4.3% | 35,744 | 85,579,636 |
| 2024-11-14 | 25.29 | 25.78 | 24.41 | 24.42 | -4.35% | 37,538 | 93,768,468 |
| 2024-11-13 | 25.1 | 26.19 | 24.88 | 25.53 | -0.08% | 40,372 | 102,597,827 |
| 2024-11-12 | 26 | 26.94 | 25.4 | 25.55 | -1.31% | 64,851 | 170,406,281 |
| 2024-11-11 | 25.38 | 25.9 | 25.18 | 25.89 | +2.05% | 49,097 | 125,791,838 |
| 2024-11-08 | 26.2 | 26.44 | 25.25 | 25.37 | -3.17% | 63,667 | 164,571,125 |
| 2024-11-07 | 25.93 | 26.39 | 25 | 26.2 | +0.04% | 85,006 | 218,615,786 |
| 2024-11-06 | 26.44 | 27.69 | 26 | 26.19 | -2.93% | 132,942 | 356,140,239 |
| 2024-11-05 | 25.11 | 27.66 | 25.03 | 26.98 | +4.37% | 149,864 | 392,344,853 |
| 2024-11-04 | 24.9 | 26.41 | 23.88 | 25.85 | +0.47% | 132,404 | 333,258,967 |
| 2024-11-01 | 23.25 | 28 | 23.25 | 25.73 | +8.57% | 191,796 | 494,757,149 |
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：