股票概览
22.75
+1.11%
+0.25
22.43
开盘价
22.87
最高价
22.33
最低价
13,693
成交量
数据更新至: 2024-11-29
技术指标
22.24
MA5 (5日均线)
22.20
MA10 (10日均线)
22.52
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 | 22.43 | 22.87 | 22.33 | 22.75 | +1.11% | 13,693 | 31,037,949 |
| 2024-11-28 | 22.23 | 22.88 | 22.18 | 22.5 | +1.08% | 15,333 | 34,644,705 |
| 2024-11-27 | 21.57 | 22.28 | 21.23 | 22.26 | +2.63% | 10,966 | 23,843,124 |
| 2024-11-26 | 21.77 | 22.11 | 21.66 | 21.69 | -1.36% | 9,259 | 20,250,663 |
| 2024-11-25 | 21.75 | 22.16 | 21.55 | 21.99 | +1.62% | 10,693 | 23,296,213 |
| 2024-11-22 | 22.6 | 22.75 | 21.61 | 21.64 | -5.05% | 16,682 | 37,017,508 |
| 2024-11-21 | 22.45 | 23.16 | 22.31 | 22.79 | +1.92% | 18,971 | 43,157,367 |
| 2024-11-20 | 22.15 | 22.45 | 22.11 | 22.36 | +0.45% | 12,212 | 27,183,980 |
| 2024-11-19 | 21.93 | 22.27 | 21.49 | 22.26 | +2.25% | 13,764 | 30,092,816 |
| 2024-11-18 | 22.25 | 22.43 | 21.53 | 21.77 | -2.64% | 18,789 | 41,134,748 |
| 2024-11-15 | 23.01 | 23.39 | 22.35 | 22.36 | -3.66% | 25,689 | 58,752,326 |
| 2024-11-14 | 23.89 | 24.18 | 23.16 | 23.21 | -2.48% | 40,450 | 95,158,021 |
| 2024-11-13 | 22.8 | 23.8 | 22.66 | 23.8 | +4.02% | 48,977 | 114,532,768 |
| 2024-11-12 | 23.04 | 23.55 | 22.62 | 22.88 | -0.09% | 30,985 | 71,545,211 |
| 2024-11-11 | 23.03 | 23.4 | 22.83 | 22.9 | -0.82% | 32,455 | 74,681,116 |
| 2024-11-08 | 23.43 | 23.52 | 22.98 | 23.09 | -0.73% | 22,599 | 52,516,591 |
| 2024-11-07 | 22.55 | 23.41 | 22.54 | 23.26 | +3.33% | 22,155 | 51,191,245 |
| 2024-11-06 | 22.41 | 22.87 | 22.23 | 22.51 | +0.45% | 14,656 | 33,093,013 |
| 2024-11-05 | 21.99 | 22.43 | 21.87 | 22.41 | +1.86% | 12,262 | 27,304,456 |
| 2024-11-04 | 21.74 | 22.04 | 21.51 | 22 | +1.43% | 8,235 | 17,981,448 |
| 2024-11-01 | 22.47 | 22.72 | 21.67 | 21.69 | -3.81% | 12,977 | 28,637,179 |
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：