股票概览
22.44
+1.13%
+0.25
22.29
开盘价
22.65
最高价
21.95
最低价
147,684
成交量
数据更新至: 2024-11-29
技术指标
22.80
MA5 (5日均线)
23.57
MA10 (10日均线)
24.89
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 | 22.29 | 22.65 | 21.95 | 22.44 | +1.13% | 147,684 | 329,655,846 |
| 2024-11-28 | 22.7 | 22.78 | 22.18 | 22.19 | -2.68% | 127,610 | 287,188,445 |
| 2024-11-27 | 22.64 | 22.81 | 21.78 | 22.8 | +0.71% | 188,561 | 418,424,534 |
| 2024-11-26 | 23.6 | 23.8 | 22.6 | 22.64 | -5.31% | 170,120 | 394,244,350 |
| 2024-11-25 | 24 | 24.52 | 23.32 | 23.91 | +1.18% | 158,454 | 379,809,355 |
| 2024-11-22 | 25 | 25.03 | 23.62 | 23.63 | -6.04% | 196,521 | 478,005,316 |
| 2024-11-21 | 25 | 25.8 | 24.64 | 25.15 | -0.71% | 229,948 | 576,706,685 |
| 2024-11-20 | 24.34 | 26.17 | 24.13 | 25.33 | +4.41% | 296,358 | 753,014,922 |
| 2024-11-19 | 23.29 | 24.26 | 23.29 | 24.26 | +3.76% | 154,461 | 368,091,358 |
| 2024-11-18 | 24.87 | 24.98 | 23.28 | 23.38 | -6.67% | 204,572 | 487,182,838 |
| 2024-11-15 | 24.88 | 25.9 | 24.15 | 25.05 | +0.2% | 269,241 | 671,802,088 |
| 2024-11-14 | 26.3 | 26.3 | 24.98 | 25 | -6.09% | 197,072 | 504,553,916 |
| 2024-11-13 | 26.25 | 27 | 26.08 | 26.62 | +0.15% | 190,114 | 505,858,811 |
| 2024-11-12 | 27.3 | 27.65 | 26.2 | 26.58 | -2.99% | 300,063 | 807,836,219 |
| 2024-11-11 | 26.49 | 27.5 | 26.2 | 27.4 | +3.09% | 327,764 | 885,208,019 |
| 2024-11-08 | 27 | 27.36 | 26.33 | 26.58 | -1.26% | 365,727 | 981,497,639 |
| 2024-11-07 | 25.45 | 27.51 | 25.09 | 26.92 | +4.1% | 438,205 | 1,168,308,572 |
| 2024-11-06 | 26 | 26.66 | 25.57 | 25.86 | -1.49% | 330,827 | 864,276,930 |
| 2024-11-05 | 25.8 | 26.58 | 25.52 | 26.25 | +1.47% | 322,166 | 840,551,034 |
| 2024-11-04 | 26.2 | 26.54 | 25.06 | 25.87 | -3.11% | 331,986 | 856,822,368 |
| 2024-11-01 | 26.7 | 28.18 | 26.6 | 26.7 | -0.89% | 479,292 | 1,317,804,973 |
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：