股票概览
23.78
+1.54%
+0.36
23.2
开盘价
24.35
最高价
22.75
最低价
146,268
成交量
数据更新至: 2024-11-29
技术指标
23.21
MA5 (5日均线)
23.16
MA10 (10日均线)
24.06
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 | 23.2 | 24.35 | 22.75 | 23.78 | +1.54% | 146,268 | 345,396,785 |
| 2024-11-28 | 22.89 | 24.3 | 22.5 | 23.42 | +1.78% | 164,133 | 385,501,966 |
| 2024-11-27 | 22.4 | 23.01 | 21.6 | 23.01 | +1.95% | 95,819 | 213,220,629 |
| 2024-11-26 | 23.28 | 23.42 | 22.32 | 22.57 | -3.09% | 88,657 | 202,145,184 |
| 2024-11-25 | 22.89 | 23.84 | 22.3 | 23.29 | +2.37% | 125,284 | 290,469,798 |
| 2024-11-22 | 22.91 | 24.46 | 22.15 | 22.75 | -1.64% | 160,045 | 376,598,297 |
| 2024-11-21 | 23.5 | 23.89 | 22.8 | 23.13 | -2.69% | 111,112 | 258,858,489 |
| 2024-11-20 | 22.7 | 24.4 | 22.46 | 23.77 | +3.71% | 192,169 | 455,449,365 |
| 2024-11-19 | 22.33 | 23.32 | 21.8 | 22.92 | -0.35% | 186,666 | 420,558,707 |
| 2024-11-18 | 24.4 | 24.43 | 21.48 | 23 | -8.51% | 243,813 | 555,903,040 |
| 2024-11-15 | 25.5 | 26.87 | 24.71 | 25.14 | +0.48% | 234,478 | 606,789,593 |
| 2024-11-14 | 24.74 | 26.45 | 24.61 | 25.02 | -0.67% | 223,827 | 578,278,107 |
| 2024-11-13 | 24.3 | 25.47 | 23.82 | 25.19 | +0.88% | 168,819 | 413,462,213 |
| 2024-11-12 | 27.11 | 28.77 | 24.6 | 24.97 | -5.6% | 391,321 | 1,036,270,423 |
| 2024-11-11 | 24.38 | 26.53 | 24.01 | 26.45 | +6.31% | 263,958 | 671,775,978 |
| 2024-11-08 | 23.73 | 25.5 | 23.63 | 24.88 | +5.42% | 280,054 | 692,912,924 |
| 2024-11-07 | 23.63 | 24.22 | 22.88 | 23.6 | -4.07% | 225,703 | 530,190,852 |
| 2024-11-06 | 25.63 | 26.68 | 24.3 | 24.6 | -3.45% | 331,497 | 850,130,784 |
| 2024-11-05 | 25 | 26.22 | 23.6 | 25.48 | +4.86% | 369,118 | 916,195,220 |
| 2024-11-04 | 21.44 | 25.75 | 21.44 | 24.3 | +12.97% | 400,857 | 968,050,884 |
| 2024-11-01 | 22.91 | 23.08 | 20.65 | 21.51 | -7.32% | 231,060 | 500,825,865 |
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：