股票概览
24.57
+5.5%
+1.28
23.16
开盘价
26.81
最高价
22.49
最低价
200,855
成交量
数据更新至: 2024-11-29
技术指标
23.55
MA5 (5日均线)
23.09
MA10 (10日均线)
23.12
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 | 23.16 | 26.81 | 22.49 | 24.57 | +5.5% | 200,855 | 496,595,865 |
| 2024-11-28 | 22.95 | 23.94 | 22.5 | 23.29 | +0.82% | 105,740 | 246,688,827 |
| 2024-11-27 | 22.4 | 23.1 | 21.75 | 23.1 | +1.23% | 76,899 | 172,098,624 |
| 2024-11-26 | 24.5 | 24.82 | 22.64 | 22.82 | -4.8% | 115,107 | 270,621,878 |
| 2024-11-25 | 23.28 | 24.08 | 22.93 | 23.97 | +5.18% | 116,461 | 275,848,635 |
| 2024-11-22 | 23.78 | 24.88 | 22.6 | 22.79 | -5.08% | 91,560 | 215,854,466 |
| 2024-11-21 | 23.32 | 24.28 | 23.3 | 24.01 | +2.96% | 108,895 | 259,395,337 |
| 2024-11-20 | 21.85 | 23.88 | 21.85 | 23.32 | +6.1% | 104,672 | 240,512,200 |
| 2024-11-19 | 21.21 | 22.07 | 21.09 | 21.98 | +4.37% | 55,811 | 119,988,273 |
| 2024-11-18 | 22.55 | 22.63 | 20.81 | 21.06 | -7.59% | 78,039 | 166,886,793 |
| 2024-11-15 | 24.29 | 24.53 | 22.79 | 22.79 | -6.18% | 115,634 | 269,149,719 |
| 2024-11-14 | 23.7 | 25.29 | 23.58 | 24.29 | +1.55% | 168,437 | 413,535,238 |
| 2024-11-13 | 23.45 | 24.3 | 23.05 | 23.92 | +1.48% | 98,318 | 233,359,605 |
| 2024-11-12 | 23.43 | 24.3 | 23 | 23.57 | +1.2% | 120,518 | 284,891,322 |
| 2024-11-11 | 22.55 | 23.29 | 22.55 | 23.29 | +2.1% | 69,436 | 159,570,068 |
| 2024-11-08 | 23.26 | 23.41 | 22.76 | 22.81 | -0.7% | 82,194 | 189,628,852 |
| 2024-11-07 | 22.8 | 23.26 | 22.63 | 22.97 | -1.2% | 80,835 | 184,934,632 |
| 2024-11-06 | 22.78 | 24.2 | 22.78 | 23.25 | +3.43% | 138,437 | 325,056,322 |
| 2024-11-05 | 22.12 | 22.55 | 21.96 | 22.48 | +1.58% | 59,980 | 134,059,987 |
| 2024-11-04 | 21.34 | 22.22 | 21.16 | 22.13 | +3.22% | 47,602 | 104,218,528 |
| 2024-11-01 | 22.69 | 22.98 | 21.23 | 21.44 | -6.86% | 76,616 | 167,679,960 |
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：