股票概览
22.91
+0.31%
+0.07
22.67
开盘价
23.35
最高价
22.3
最低价
122,522
成交量
数据更新至: 2024-11-29
技术指标
22.84
MA5 (5日均线)
23.27
MA10 (10日均线)
23.53
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 | 22.67 | 23.35 | 22.3 | 22.91 | +0.31% | 122,522 | 280,124,688 |
| 2024-11-28 | 23.47 | 23.76 | 22.83 | 22.84 | -1.89% | 114,442 | 265,665,810 |
| 2024-11-27 | 22.24 | 23.29 | 21.81 | 23.28 | +2.78% | 123,295 | 277,708,885 |
| 2024-11-26 | 22.5 | 23.6 | 22.25 | 22.65 | +0.67% | 136,112 | 313,504,259 |
| 2024-11-25 | 22.88 | 23.2 | 21.98 | 22.5 | -2.17% | 146,308 | 327,530,066 |
| 2024-11-22 | 23.68 | 24.55 | 22.9 | 23 | -3.32% | 175,068 | 418,470,317 |
| 2024-11-21 | 24 | 24.41 | 23.58 | 23.79 | -2.18% | 137,301 | 328,861,542 |
| 2024-11-20 | 23.62 | 24.7 | 23.45 | 24.32 | +2.88% | 185,366 | 447,216,062 |
| 2024-11-19 | 23.31 | 23.82 | 22.55 | 23.64 | -0.55% | 201,429 | 467,162,660 |
| 2024-11-18 | 24.6 | 24.86 | 22.76 | 23.77 | -4.42% | 261,334 | 620,934,994 |
| 2024-11-15 | 23.96 | 25.88 | 23.96 | 24.87 | +2.43% | 315,630 | 790,790,201 |
| 2024-11-14 | 26.02 | 26.56 | 24.27 | 24.28 | -9.97% | 363,633 | 913,782,122 |
| 2024-11-13 | 25.24 | 27.71 | 24.93 | 26.97 | +5.85% | 469,130 | 1,248,964,651 |
| 2024-11-12 | 27.66 | 27.66 | 25.2 | 25.48 | -1.13% | 541,608 | 1,428,969,491 |
| 2024-11-11 | 23.44 | 25.77 | 23.11 | 25.77 | +9.99% | 166,401 | 418,385,628 |
| 2024-11-08 | 22.9 | 24.74 | 22.6 | 23.43 | +4.13% | 345,569 | 814,023,385 |
| 2024-11-07 | 21.89 | 22.57 | 21.6 | 22.5 | +2.65% | 169,623 | 375,072,878 |
| 2024-11-06 | 21.8 | 22.16 | 21.42 | 21.92 | +1.39% | 156,511 | 342,789,148 |
| 2024-11-05 | 21.05 | 21.73 | 20.78 | 21.62 | +2.71% | 125,474 | 268,915,606 |
| 2024-11-04 | 20.32 | 21.06 | 20.25 | 21.05 | +3.59% | 77,639 | 160,941,843 |
| 2024-11-01 | 21.11 | 21.18 | 20.27 | 20.32 | -4.65% | 104,117 | 214,723,422 |
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：