股票概览
22.77
+2.57%
+0.57
22
开盘价
22.98
最高价
22
最低价
22,117
成交量
数据更新至: 2024-11-29
技术指标
22.10
MA5 (5日均线)
21.74
MA10 (10日均线)
21.78
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 | 22.98 | 22 | 22.77 | +2.57% | 22,117 | 49,886,771 |
| 2024-11-28 | 22.26 | 22.48 | 22 | 22.2 | +0.23% | 21,518 | 47,899,250 |
| 2024-11-27 | 21.5 | 22.15 | 20.5 | 22.15 | +3.02% | 21,268 | 45,325,010 |
| 2024-11-26 | 21.89 | 22.28 | 21.34 | 21.5 | -1.74% | 14,480 | 31,472,962 |
| 2024-11-25 | 21.35 | 21.98 | 20.95 | 21.88 | +2.43% | 17,988 | 38,564,219 |
| 2024-11-22 | 22.1 | 22.93 | 21.3 | 21.36 | -3.26% | 26,757 | 59,424,633 |
| 2024-11-21 | 21.96 | 22.36 | 21.66 | 22.08 | +0.87% | 19,338 | 42,566,841 |
| 2024-11-20 | 21.05 | 22.2 | 20.85 | 21.89 | +4.14% | 21,076 | 45,606,944 |
| 2024-11-19 | 20.64 | 21.11 | 20.22 | 21.02 | +2.29% | 17,659 | 36,587,421 |
| 2024-11-18 | 22.03 | 23.1 | 20.3 | 20.55 | -6.08% | 30,447 | 63,492,119 |
| 2024-11-15 | 21.92 | 23.24 | 21.71 | 21.88 | -0.68% | 29,100 | 65,655,813 |
| 2024-11-14 | 22.62 | 22.8 | 21.96 | 22.03 | -2.61% | 17,066 | 38,056,326 |
| 2024-11-13 | 22.4 | 22.9 | 21.96 | 22.62 | +1.21% | 20,279 | 45,554,458 |
| 2024-11-12 | 23.11 | 23.21 | 22.12 | 22.35 | -1.54% | 25,233 | 57,179,848 |
| 2024-11-11 | 22.01 | 22.75 | 21.93 | 22.7 | +2.85% | 26,276 | 59,072,523 |
| 2024-11-08 | 22.3 | 22.77 | 21.87 | 22.07 | +0.78% | 29,151 | 64,899,761 |
| 2024-11-07 | 21.3 | 21.9 | 21.06 | 21.9 | +2.72% | 19,533 | 42,157,127 |
| 2024-11-06 | 21.21 | 21.66 | 21 | 21.32 | +1.28% | 20,828 | 44,529,452 |
| 2024-11-05 | 20.25 | 21.16 | 20.22 | 21.05 | +3.8% | 20,017 | 41,729,550 |
| 2024-11-04 | 19.96 | 20.35 | 19.53 | 20.28 | +1.45% | 16,742 | 33,595,079 |
| 2024-11-01 | 21.57 | 21.79 | 19.8 | 19.99 | -7.41% | 32,109 | 65,157,359 |
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：