股票概览
22.22
-1.38%
-0.31
22.98
开盘价
22.98
最高价
22.06
最低价
218,178
成交量
数据更新至: 2024-11-29
技术指标
22.31
MA5 (5日均线)
22.65
MA10 (10日均线)
22.36
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 | 22.98 | 22.98 | 22.06 | 22.22 | -1.38% | 218,178 | 487,300,727 |
| 2024-11-28 | 22.64 | 22.9 | 22.38 | 22.53 | -0.44% | 92,718 | 209,661,964 |
| 2024-11-27 | 21.92 | 22.7 | 21.8 | 22.63 | +2.82% | 179,873 | 403,135,272 |
| 2024-11-26 | 22.2 | 22.69 | 21.81 | 22.01 | -0.59% | 141,605 | 315,204,367 |
| 2024-11-25 | 22.4 | 22.61 | 21.8 | 22.14 | -1.56% | 213,810 | 475,391,435 |
| 2024-11-22 | 23.79 | 23.84 | 22.49 | 22.49 | -5.5% | 191,725 | 441,208,746 |
| 2024-11-21 | 23.31 | 23.85 | 23.26 | 23.8 | +1.36% | 167,158 | 393,925,811 |
| 2024-11-20 | 22.24 | 23.9 | 22.2 | 23.48 | +4.73% | 291,068 | 681,545,828 |
| 2024-11-19 | 22.96 | 23.19 | 22 | 22.42 | -1.67% | 196,729 | 441,549,668 |
| 2024-11-18 | 23.6 | 23.82 | 22.61 | 22.8 | -2.98% | 275,010 | 637,725,575 |
| 2024-11-15 | 22.6 | 24.08 | 22.47 | 23.5 | +3.75% | 454,227 | 1,067,324,778 |
| 2024-11-14 | 22.48 | 23.35 | 22.43 | 22.65 | +0.8% | 288,284 | 662,197,836 |
| 2024-11-13 | 22.18 | 22.85 | 22.15 | 22.47 | +0.85% | 227,763 | 511,245,827 |
| 2024-11-12 | 21.85 | 22.73 | 21.72 | 22.28 | +1.97% | 387,388 | 865,235,727 |
| 2024-11-11 | 21.78 | 22.13 | 21.42 | 21.85 | -0.23% | 218,726 | 476,673,829 |
| 2024-11-08 | 21.98 | 22.5 | 21.75 | 21.9 | -0.32% | 209,795 | 463,475,714 |
| 2024-11-07 | 21.4 | 22.18 | 21.28 | 21.97 | +1.95% | 222,395 | 487,150,357 |
| 2024-11-06 | 21.21 | 22.39 | 21.05 | 21.55 | +1.36% | 292,355 | 636,644,782 |
| 2024-11-05 | 21.25 | 21.39 | 20.85 | 21.26 | +0.43% | 188,396 | 399,483,743 |
| 2024-11-04 | 20.99 | 21.58 | 20.99 | 21.17 | -0.52% | 131,094 | 277,642,963 |
| 2024-11-01 | 21.58 | 22.02 | 21.19 | 21.28 | -1.25% | 170,381 | 365,625,665 |
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：