股票概览
22.04
+2.65%
+0.57
21.6
开盘价
22.11
最高价
21.48
最低价
166,047
成交量
数据更新至: 2024-11-29
技术指标
21.73
MA5 (5日均线)
22.19
MA10 (10日均线)
22.93
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 | 21.6 | 22.11 | 21.48 | 22.04 | +2.65% | 166,047 | 363,817,544 |
| 2024-11-28 | 21.73 | 21.88 | 21.42 | 21.47 | -1.38% | 163,131 | 352,554,065 |
| 2024-11-27 | 21.44 | 21.79 | 21.36 | 21.77 | +1.21% | 120,743 | 261,293,215 |
| 2024-11-26 | 21.85 | 21.94 | 21.43 | 21.51 | -1.6% | 133,162 | 288,069,888 |
| 2024-11-25 | 22 | 22.11 | 21.61 | 21.86 | -0.5% | 165,075 | 360,597,647 |
| 2024-11-22 | 22.9 | 22.96 | 21.97 | 21.97 | -4.1% | 232,114 | 519,825,242 |
| 2024-11-21 | 22.91 | 23.19 | 22.79 | 22.91 | -0.17% | 132,525 | 304,199,987 |
| 2024-11-20 | 22.67 | 23.05 | 22.45 | 22.95 | +1.1% | 185,310 | 422,627,942 |
| 2024-11-19 | 22.68 | 22.97 | 22.36 | 22.7 | 0% | 161,460 | 366,203,712 |
| 2024-11-18 | 22.65 | 23.12 | 22.58 | 22.7 | +0.27% | 163,720 | 373,462,694 |
| 2024-11-15 | 22.84 | 23.05 | 22.63 | 22.64 | -2.12% | 163,606 | 373,284,163 |
| 2024-11-14 | 23.28 | 23.52 | 23.12 | 23.13 | -0.69% | 183,425 | 427,332,295 |
| 2024-11-13 | 23.49 | 23.67 | 23.08 | 23.29 | -1.1% | 246,883 | 573,741,490 |
| 2024-11-12 | 23.7 | 24.25 | 23.41 | 23.55 | -0.55% | 287,619 | 686,281,429 |
| 2024-11-11 | 24.02 | 24.09 | 23.33 | 23.68 | -2.31% | 350,900 | 827,831,428 |
| 2024-11-08 | 24.53 | 24.82 | 24.14 | 24.24 | -0.57% | 314,064 | 768,725,422 |
| 2024-11-07 | 23.85 | 24.39 | 23.61 | 24.38 | +1.5% | 347,421 | 839,048,501 |
| 2024-11-06 | 23.94 | 24.45 | 23.86 | 24.02 | +0.33% | 245,695 | 590,777,399 |
| 2024-11-05 | 23.8 | 24.03 | 23.38 | 23.94 | +0.42% | 216,533 | 515,503,542 |
| 2024-11-04 | 23.57 | 24.12 | 23.47 | 23.84 | +1.45% | 210,859 | 502,225,798 |
| 2024-11-01 | 22.8 | 23.8 | 22.73 | 23.5 | +2.53% | 263,903 | 619,940,544 |
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：