股票概览
22.47
+9.99%
+2.04
21.07
开盘价
22.47
最高价
20.12
最低价
2,733,451
成交量
数据更新至: 2024-11-29
技术指标
22.52
MA5 (5日均线)
22.12
MA10 (10日均线)
18.92
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 | 21.07 | 22.47 | 20.12 | 22.47 | +9.99% | 2,733,451 | 5,936,984,184 |
| 2024-11-28 | 21.68 | 22.8 | 20.28 | 20.43 | -1.97% | 2,588,550 | 5,606,543,859 |
| 2024-11-27 | 20.84 | 21.98 | 20.84 | 20.84 | -9.98% | 2,451,409 | 5,152,300,588 |
| 2024-11-26 | 23.15 | 23.66 | 23.15 | 23.15 | -9.99% | 1,277,556 | 2,961,555,540 |
| 2024-11-25 | 24.5 | 25.72 | 23.55 | 25.72 | +10.01% | 3,040,325 | 7,643,391,341 |
| 2024-11-22 | 22.22 | 24.44 | 20.4 | 23.38 | +5.22% | 3,507,801 | 7,973,212,167 |
| 2024-11-21 | 22.99 | 23.64 | 20.61 | 22.22 | +2.97% | 3,392,174 | 7,627,755,955 |
| 2024-11-20 | 21.01 | 21.58 | 21.01 | 21.58 | +9.99% | 1,346,960 | 2,892,152,993 |
| 2024-11-19 | 19.62 | 21.27 | 19.62 | 19.62 | -10% | 3,238,041 | 6,456,412,319 |
| 2024-11-18 | 22 | 22.94 | 21.8 | 21.8 | +4.56% | 3,292,322 | 7,480,284,369 |
| 2024-11-15 | 19.49 | 20.85 | 19.49 | 20.85 | +10.03% | 2,709,925 | 5,588,817,867 |
| 2024-11-14 | 20.5 | 21.41 | 18.68 | 18.95 | -2.62% | 3,413,199 | 7,087,299,104 |
| 2024-11-13 | 19.02 | 19.46 | 18.23 | 19.46 | +10.01% | 2,926,007 | 5,614,512,960 |
| 2024-11-12 | 17.69 | 17.69 | 17.06 | 17.69 | +10.01% | 554,516 | 979,331,613 |
| 2024-11-11 | 16.08 | 16.08 | 15.81 | 16.08 | +9.99% | 752,386 | 1,209,036,809 |
| 2024-11-08 | 14.62 | 14.62 | 14.62 | 14.62 | +10.01% | 67,965 | 99,364,114 |
| 2024-11-07 | 13.29 | 13.29 | 13.29 | 13.29 | +10.02% | 156,594 | 208,112,828 |
| 2024-11-06 | 12.29 | 12.35 | 12 | 12.08 | -1.87% | 472,043 | 575,285,868 |
| 2024-11-05 | 11.93 | 12.39 | 11.71 | 12.31 | +3.01% | 591,417 | 714,065,371 |
| 2024-11-04 | 12.29 | 12.3 | 11.78 | 11.95 | 0% | 659,552 | 793,807,103 |
| 2024-11-01 | 11.51 | 12.31 | 11.46 | 11.95 | +3.91% | 738,790 | 883,097,741 |
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：