股票概览
24.2
+1.13%
+0.27
23.86
开盘价
24.6
最高价
23.21
最低价
79,292
成交量
数据更新至: 2024-11-29
技术指标
23.80
MA5 (5日均线)
23.41
MA10 (10日均线)
22.98
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 | 23.86 | 24.6 | 23.21 | 24.2 | +1.13% | 79,292 | 190,028,585 |
| 2024-11-28 | 24.07 | 24.48 | 23.7 | 23.93 | -0.91% | 63,488 | 152,360,197 |
| 2024-11-27 | 22.63 | 24.16 | 22.01 | 24.15 | +4.46% | 75,395 | 176,082,685 |
| 2024-11-26 | 23.55 | 24.15 | 22.99 | 23.12 | -2.03% | 49,590 | 116,362,398 |
| 2024-11-25 | 23.11 | 24 | 22.7 | 23.6 | +2.3% | 54,491 | 127,223,363 |
| 2024-11-22 | 24.1 | 24.56 | 23.07 | 23.07 | -5.95% | 76,884 | 183,654,900 |
| 2024-11-21 | 23.61 | 24.9 | 23.31 | 24.53 | +2.72% | 119,937 | 292,913,645 |
| 2024-11-20 | 22.29 | 23.99 | 22.16 | 23.88 | +7.47% | 75,745 | 176,346,070 |
| 2024-11-19 | 21.43 | 22.24 | 21.22 | 22.22 | +3.73% | 32,523 | 70,648,635 |
| 2024-11-18 | 23.4 | 23.7 | 21.12 | 21.42 | -8.46% | 54,358 | 118,606,977 |
| 2024-11-15 | 22.6 | 23.98 | 22.6 | 23.4 | +2.18% | 66,495 | 156,145,068 |
| 2024-11-14 | 23.69 | 23.7 | 22.85 | 22.9 | -4.58% | 53,093 | 123,800,920 |
| 2024-11-13 | 22.99 | 24 | 22.82 | 24 | +3.4% | 85,992 | 202,474,902 |
| 2024-11-12 | 23.02 | 23.61 | 22.8 | 23.21 | -0.09% | 58,982 | 136,482,999 |
| 2024-11-11 | 22.09 | 23.36 | 21.98 | 23.23 | +4.45% | 53,008 | 120,399,354 |
| 2024-11-08 | 22.32 | 22.65 | 22.13 | 22.24 | +0.68% | 39,867 | 89,223,481 |
| 2024-11-07 | 21.3 | 22.1 | 21.22 | 22.09 | +2.32% | 34,909 | 75,771,817 |
| 2024-11-06 | 21.7 | 22 | 21.25 | 21.59 | -0.46% | 39,591 | 85,833,202 |
| 2024-11-05 | 21.1 | 21.7 | 21 | 21.69 | +2.94% | 35,284 | 75,766,721 |
| 2024-11-04 | 20.57 | 21.1 | 20.31 | 21.07 | -0.85% | 37,617 | 78,126,320 |
| 2024-11-01 | 22.4 | 22.4 | 21.03 | 21.25 | -5.56% | 39,640 | 85,172,353 |
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：