股票概览
23.8
+0.25%
+0.06
23.69
开盘价
24.98
最高价
23.45
最低价
28,174
成交量
数据更新至: 2024-11-29
技术指标
23.18
MA5 (5日均线)
22.85
MA10 (10日均线)
23.03
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 | 23.69 | 24.98 | 23.45 | 23.8 | +0.25% | 28,174 | 67,689,724 |
| 2024-11-28 | 22.94 | 24.2 | 22.94 | 23.74 | +3.35% | 11,874 | 28,294,791 |
| 2024-11-27 | 22.53 | 22.99 | 22.16 | 22.97 | +1.55% | 7,102 | 16,022,780 |
| 2024-11-26 | 22.63 | 23.06 | 22.53 | 22.62 | -0.57% | 4,788 | 10,913,251 |
| 2024-11-25 | 22.15 | 22.85 | 22.15 | 22.75 | +2.71% | 8,671 | 19,594,105 |
| 2024-11-22 | 23.2 | 23.25 | 22.06 | 22.15 | -3.36% | 5,535 | 12,563,184 |
| 2024-11-21 | 22.68 | 23.17 | 22.62 | 22.92 | +0.97% | 6,447 | 14,766,788 |
| 2024-11-20 | 22.66 | 22.77 | 22.46 | 22.7 | +0.18% | 3,806 | 8,607,411 |
| 2024-11-19 | 22.03 | 22.67 | 22.02 | 22.66 | +2.21% | 6,957 | 15,581,723 |
| 2024-11-18 | 23.19 | 23.3 | 22 | 22.17 | -4.23% | 10,194 | 22,969,654 |
| 2024-11-15 | 23.18 | 23.97 | 23.1 | 23.15 | -0.77% | 7,234 | 16,905,971 |
| 2024-11-14 | 23.6 | 24.14 | 23.3 | 23.33 | -0.3% | 12,263 | 29,029,443 |
| 2024-11-13 | 23.49 | 23.97 | 23.1 | 23.4 | -0.55% | 9,839 | 23,100,721 |
| 2024-11-12 | 22.95 | 24.25 | 22.95 | 23.53 | +2.75% | 16,950 | 40,060,417 |
| 2024-11-11 | 23.2 | 23.54 | 22.68 | 22.9 | -1.63% | 11,687 | 26,761,412 |
| 2024-11-08 | 24.05 | 24.05 | 23.25 | 23.28 | -3.8% | 13,598 | 32,059,755 |
| 2024-11-07 | 22.34 | 24.25 | 22 | 24.2 | +7.51% | 24,071 | 56,513,762 |
| 2024-11-06 | 23 | 23.08 | 22.38 | 22.51 | -1.7% | 10,802 | 24,555,156 |
| 2024-11-05 | 22.83 | 23.11 | 22.74 | 22.9 | -0.35% | 10,103 | 23,159,161 |
| 2024-11-04 | 22.83 | 23.5 | 22.79 | 22.98 | +0.66% | 9,539 | 21,920,080 |
| 2024-11-01 | 23.02 | 23.3 | 22.46 | 22.83 | -1% | 16,321 | 37,306,374 |
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：