股票概览
22.37
+1.27%
+0.28
22.2
开盘价
22.56
最高价
21.82
最低价
254,497
成交量
数据更新至: 2024-11-29
技术指标
21.66
MA5 (5日均线)
21.51
MA10 (10日均线)
21.93
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 | 22.2 | 22.56 | 21.82 | 22.37 | +1.27% | 254,497 | 565,527,526 |
| 2024-11-28 | 22.29 | 22.34 | 21.93 | 22.09 | -0.9% | 206,075 | 455,780,144 |
| 2024-11-27 | 21.01 | 22.35 | 20.53 | 22.29 | +6.09% | 290,344 | 623,906,522 |
| 2024-11-26 | 20.82 | 21.59 | 20.82 | 21.01 | +2.29% | 202,611 | 429,222,966 |
| 2024-11-25 | 20.5 | 20.84 | 20.37 | 20.54 | -0.24% | 162,898 | 335,322,184 |
| 2024-11-22 | 21.65 | 21.81 | 20.55 | 20.59 | -5.25% | 248,710 | 524,751,041 |
| 2024-11-21 | 21.52 | 21.92 | 21.45 | 21.73 | +0.42% | 138,884 | 301,180,084 |
| 2024-11-20 | 21.35 | 21.99 | 21.35 | 21.64 | +1.17% | 240,409 | 521,824,359 |
| 2024-11-19 | 21.54 | 21.63 | 20.91 | 21.39 | -0.28% | 266,053 | 564,606,459 |
| 2024-11-18 | 22.45 | 22.7 | 21.34 | 21.45 | -3.85% | 333,302 | 731,253,482 |
| 2024-11-15 | 22 | 23.16 | 21.65 | 22.31 | +1.18% | 321,213 | 718,951,884 |
| 2024-11-14 | 22.51 | 22.8 | 22.02 | 22.05 | -2.3% | 254,054 | 568,950,253 |
| 2024-11-13 | 22.7 | 23.11 | 22.32 | 22.57 | -0.27% | 223,546 | 505,741,551 |
| 2024-11-12 | 22.42 | 23.26 | 22.42 | 22.63 | +0.22% | 402,136 | 913,296,217 |
| 2024-11-11 | 21.68 | 22.91 | 21.58 | 22.58 | +2.22% | 357,917 | 798,184,973 |
| 2024-11-08 | 22.59 | 22.7 | 21.9 | 22.09 | -1.6% | 294,513 | 655,103,628 |
| 2024-11-07 | 22.2 | 22.57 | 21.94 | 22.45 | +0.45% | 282,519 | 630,058,403 |
| 2024-11-06 | 22.45 | 23.1 | 22.2 | 22.35 | -0.4% | 380,702 | 862,292,798 |
| 2024-11-05 | 22.15 | 22.8 | 21.94 | 22.44 | +2% | 377,273 | 846,888,242 |
| 2024-11-04 | 21.88 | 22.38 | 21.82 | 22 | +0.92% | 301,802 | 664,204,303 |
| 2024-11-01 | 21.06 | 22.5 | 21.05 | 21.8 | +4.21% | 473,262 | 1,038,110,181 |
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：