股票概览
22.96
+1.41%
+0.32
22.77
开盘价
23.24
最高价
22.43
最低价
20,573
成交量
数据更新至: 2024-11-29
技术指标
22.55
MA5 (5日均线)
23.01
MA10 (10日均线)
23.05
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 | 22.77 | 23.24 | 22.43 | 22.96 | +1.41% | 20,573 | 47,107,952 |
| 2024-11-28 | 22.66 | 22.87 | 22.51 | 22.64 | -0.18% | 15,317 | 34,736,523 |
| 2024-11-27 | 22.18 | 22.78 | 21.3 | 22.68 | +2.39% | 20,511 | 45,319,209 |
| 2024-11-26 | 22.3 | 22.65 | 22 | 22.15 | -0.67% | 13,832 | 30,781,209 |
| 2024-11-25 | 22.21 | 22.3 | 21.65 | 22.3 | +1.41% | 18,451 | 40,700,129 |
| 2024-11-22 | 23.46 | 23.62 | 21.89 | 21.99 | -6.43% | 30,245 | 68,724,993 |
| 2024-11-21 | 24.28 | 24.28 | 23.24 | 23.5 | -2.33% | 28,407 | 67,223,007 |
| 2024-11-20 | 24 | 24.38 | 23.7 | 24.06 | -0.25% | 34,331 | 82,531,610 |
| 2024-11-19 | 23.41 | 24.18 | 22.85 | 24.12 | +1.9% | 36,049 | 85,253,447 |
| 2024-11-18 | 23.2 | 24.14 | 22.26 | 23.67 | +2.03% | 39,519 | 92,575,877 |
| 2024-11-15 | 24.25 | 24.25 | 23.2 | 23.2 | -4.33% | 34,826 | 82,278,738 |
| 2024-11-14 | 24.9 | 25 | 23.94 | 24.25 | -6.04% | 61,793 | 150,587,067 |
| 2024-11-13 | 23.33 | 27.38 | 23.25 | 25.81 | +9.13% | 73,254 | 178,268,098 |
| 2024-11-12 | 23 | 24.51 | 22.8 | 23.65 | +3.14% | 63,461 | 149,994,108 |
| 2024-11-11 | 22.33 | 22.95 | 22.33 | 22.93 | +2.09% | 27,306 | 62,009,635 |
| 2024-11-08 | 22.91 | 23.18 | 22.33 | 22.46 | -1.14% | 27,975 | 63,370,301 |
| 2024-11-07 | 22.19 | 22.8 | 22.08 | 22.72 | +2.34% | 29,069 | 65,673,802 |
| 2024-11-06 | 22.73 | 22.88 | 21.97 | 22.2 | +0.63% | 32,312 | 72,755,865 |
| 2024-11-05 | 21.52 | 22.25 | 21.52 | 22.06 | +2.22% | 21,797 | 47,738,245 |
| 2024-11-04 | 20.65 | 21.62 | 20.65 | 21.58 | +3.4% | 18,541 | 39,531,360 |
| 2024-11-01 | 22.3 | 22.34 | 20.8 | 20.87 | -5.39% | 28,627 | 61,006,264 |
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：