股票概览
23.55
+5.09%
+1.14
22.8
开盘价
24.25
最高价
22.69
最低价
210,082
成交量
数据更新至: 2024-11-29
技术指标
22.86
MA5 (5日均线)
21.91
MA10 (10日均线)
21.71
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 | 22.8 | 24.25 | 22.69 | 23.55 | +5.09% | 210,082 | 497,474,839 |
| 2024-11-28 | 23.05 | 24.47 | 22.35 | 22.41 | -2.86% | 154,029 | 356,185,167 |
| 2024-11-27 | 22.01 | 23.1 | 21.08 | 23.07 | +0.09% | 155,928 | 345,313,939 |
| 2024-11-26 | 22.32 | 23.9 | 21.8 | 23.05 | +3.69% | 219,070 | 506,365,396 |
| 2024-11-25 | 21.97 | 22.33 | 20.9 | 22.23 | +3.78% | 134,054 | 291,869,889 |
| 2024-11-22 | 21.9 | 23.05 | 21.41 | 21.42 | -1.06% | 157,241 | 350,772,482 |
| 2024-11-21 | 21.29 | 22.05 | 21.08 | 21.65 | +1.69% | 74,416 | 160,797,701 |
| 2024-11-20 | 20.38 | 21.49 | 20.24 | 21.29 | +4.47% | 68,059 | 142,943,707 |
| 2024-11-19 | 20.01 | 20.38 | 19.72 | 20.38 | +1.7% | 41,837 | 83,981,383 |
| 2024-11-18 | 21.19 | 21.55 | 19.78 | 20.04 | -5.65% | 78,179 | 158,273,035 |
| 2024-11-15 | 21.18 | 22.44 | 21.18 | 21.24 | -0.65% | 93,623 | 204,966,882 |
| 2024-11-14 | 22.25 | 22.51 | 21.3 | 21.38 | -5.31% | 92,614 | 202,733,237 |
| 2024-11-13 | 21.63 | 23.3 | 21.5 | 22.58 | +4.1% | 153,861 | 346,302,649 |
| 2024-11-12 | 22.06 | 22.46 | 21.5 | 21.69 | -2.12% | 85,802 | 189,005,850 |
| 2024-11-11 | 21.2 | 22.24 | 21.13 | 22.16 | +3.02% | 96,775 | 211,011,150 |
| 2024-11-08 | 22.1 | 22.15 | 21.38 | 21.51 | -1.33% | 81,837 | 177,089,556 |
| 2024-11-07 | 20.82 | 21.88 | 20.81 | 21.8 | +3.17% | 96,663 | 208,719,553 |
| 2024-11-06 | 21.2 | 21.6 | 20.94 | 21.13 | -0.38% | 69,243 | 147,343,705 |
| 2024-11-05 | 20.5 | 21.21 | 20.43 | 21.21 | +4.33% | 63,603 | 133,072,411 |
| 2024-11-04 | 19.71 | 20.36 | 19.65 | 20.33 | +2.99% | 33,177 | 66,655,951 |
| 2024-11-01 | 20.63 | 20.97 | 19.71 | 19.74 | -5.14% | 60,086 | 120,874,454 |
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：