股票概览
24.25
+4.53%
+1.05
23.02
开盘价
24.89
最高价
22.58
最低价
485,099
成交量
数据更新至: 2024-11-29
技术指标
23.50
MA5 (5日均线)
22.82
MA10 (10日均线)
22.49
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 | 23.02 | 24.89 | 22.58 | 24.25 | +4.53% | 485,099 | 1,154,901,877 |
| 2024-11-28 | 23.9 | 25.4 | 23.11 | 23.2 | -2.11% | 420,554 | 1,015,490,286 |
| 2024-11-27 | 22.7 | 23.77 | 21.2 | 23.7 | +0.42% | 473,148 | 1,058,870,687 |
| 2024-11-26 | 22.52 | 24.15 | 22.28 | 23.6 | +3.78% | 484,171 | 1,135,495,831 |
| 2024-11-25 | 23.66 | 23.95 | 21.7 | 22.74 | -1.64% | 432,436 | 976,778,750 |
| 2024-11-22 | 22 | 24.39 | 21.75 | 23.12 | +4.14% | 581,127 | 1,359,356,148 |
| 2024-11-21 | 22.41 | 22.67 | 21.75 | 22.2 | -2.33% | 341,685 | 758,883,654 |
| 2024-11-20 | 21.24 | 23.31 | 21.15 | 22.73 | +7.07% | 467,145 | 1,048,561,843 |
| 2024-11-19 | 20.88 | 21.43 | 20.41 | 21.23 | -0.75% | 359,817 | 753,258,658 |
| 2024-11-18 | 24.78 | 24.8 | 20.8 | 21.39 | -14.1% | 584,906 | 1,287,538,017 |
| 2024-11-15 | 24.5 | 26.8 | 24.21 | 24.9 | +6.14% | 765,743 | 1,934,077,963 |
| 2024-11-14 | 22.79 | 24.86 | 22.33 | 23.46 | +2.18% | 622,501 | 1,467,449,016 |
| 2024-11-13 | 21.65 | 22.98 | 21.4 | 22.96 | +5.32% | 353,454 | 787,918,440 |
| 2024-11-12 | 22.6 | 22.63 | 21.36 | 21.8 | -2.64% | 222,590 | 487,983,272 |
| 2024-11-11 | 21.32 | 22.67 | 21.32 | 22.39 | +4.14% | 248,942 | 551,629,201 |
| 2024-11-08 | 21.9 | 22.38 | 21.32 | 21.5 | -0.46% | 239,068 | 522,662,845 |
| 2024-11-07 | 20.75 | 21.63 | 20.71 | 21.6 | +2.32% | 187,196 | 396,276,812 |
| 2024-11-06 | 21.69 | 21.95 | 20.94 | 21.11 | -1.45% | 229,457 | 491,897,753 |
| 2024-11-05 | 20.5 | 21.57 | 20.38 | 21.42 | +4.74% | 210,591 | 444,749,372 |
| 2024-11-04 | 19.95 | 20.45 | 19.8 | 20.45 | +3.34% | 163,553 | 329,661,871 |
| 2024-11-01 | 21.81 | 22 | 19.73 | 19.79 | -11.06% | 342,485 | 709,283,433 |
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：