股票概览
22.19
+1.56%
+0.34
21.85
开盘价
22.7
最高价
21.75
最低价
1,153,973
成交量
数据更新至: 2024-11-29
技术指标
22.11
MA5 (5日均线)
22.78
MA10 (10日均线)
23.98
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 | 21.85 | 22.7 | 21.75 | 22.19 | +1.56% | 1,153,973 | 2,560,538,002 |
| 2024-11-28 | 22.32 | 22.32 | 21.78 | 21.85 | -2.11% | 908,158 | 1,995,650,738 |
| 2024-11-27 | 21.92 | 22.42 | 21.72 | 22.32 | +1.04% | 868,575 | 1,922,345,866 |
| 2024-11-26 | 21.89 | 22.42 | 21.71 | 22.09 | -0.09% | 896,673 | 1,977,884,775 |
| 2024-11-25 | 22.84 | 22.95 | 21.7 | 22.11 | -3.2% | 1,284,159 | 2,845,965,547 |
| 2024-11-22 | 23.49 | 23.96 | 22.84 | 22.84 | -2.52% | 1,211,450 | 2,836,805,756 |
| 2024-11-21 | 23.6 | 23.79 | 23.21 | 23.43 | -2.38% | 1,229,154 | 2,887,580,665 |
| 2024-11-20 | 23.7 | 24.19 | 23.7 | 24 | +1.18% | 1,145,576 | 2,745,515,817 |
| 2024-11-19 | 23.45 | 23.88 | 22.92 | 23.72 | +2.07% | 1,074,776 | 2,515,347,736 |
| 2024-11-18 | 23.92 | 24.09 | 23.08 | 23.24 | -2.84% | 1,122,673 | 2,640,742,072 |
| 2024-11-15 | 24.8 | 25.13 | 23.9 | 23.92 | -3.82% | 1,517,619 | 3,712,560,403 |
| 2024-11-14 | 26.58 | 26.6 | 24.85 | 24.87 | -6.04% | 1,850,870 | 4,734,109,353 |
| 2024-11-13 | 25.47 | 27.14 | 25.1 | 26.47 | +2.92% | 2,394,372 | 6,252,146,823 |
| 2024-11-12 | 27.01 | 27.01 | 25.46 | 25.72 | -4.78% | 2,311,452 | 6,024,691,958 |
| 2024-11-11 | 25.3 | 27.18 | 25.21 | 27.01 | +3.96% | 3,129,680 | 8,231,086,030 |
| 2024-11-08 | 24.9 | 27 | 24.9 | 25.98 | +5.44% | 3,313,820 | 8,684,620,573 |
| 2024-11-07 | 23.96 | 24.79 | 23.62 | 24.64 | +1.9% | 1,549,010 | 3,759,858,836 |
| 2024-11-06 | 25 | 25 | 24.03 | 24.18 | -2.3% | 1,565,169 | 3,825,674,261 |
| 2024-11-05 | 24.34 | 24.99 | 24.05 | 24.75 | +1.73% | 1,532,383 | 3,775,653,367 |
| 2024-11-04 | 23.78 | 24.53 | 23.78 | 24.33 | +2.74% | 1,095,512 | 2,656,417,976 |
| 2024-11-01 | 23.85 | 24.36 | 23.65 | 23.68 | -2.35% | 1,130,299 | 2,705,900,739 |
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：