股票概览
23.65
+1.68%
+0.39
23.2
开盘价
23.8
最高价
23.1
最低价
14,582
成交量
数据更新至: 2024-11-29
技术指标
23.19
MA5 (5日均线)
23.14
MA10 (10日均线)
23.43
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 | 23.2 | 23.8 | 23.1 | 23.65 | +1.68% | 14,582 | 34,357,778 |
| 2024-11-28 | 23.23 | 23.55 | 23 | 23.26 | +0.13% | 11,221 | 26,159,815 |
| 2024-11-27 | 22.76 | 23.26 | 22.11 | 23.23 | +1.89% | 14,134 | 32,100,565 |
| 2024-11-26 | 23.14 | 23.21 | 22.68 | 22.8 | -0.91% | 12,104 | 27,774,526 |
| 2024-11-25 | 22.96 | 23.06 | 22.24 | 23.01 | +4.35% | 15,431 | 35,117,281 |
| 2024-11-22 | 23.42 | 23.45 | 22.05 | 22.05 | -5.89% | 15,777 | 35,907,244 |
| 2024-11-21 | 23.6 | 23.87 | 23.18 | 23.43 | -0.76% | 14,374 | 33,755,185 |
| 2024-11-20 | 23.6 | 23.81 | 23.4 | 23.61 | +0.13% | 11,726 | 27,717,732 |
| 2024-11-19 | 22.95 | 23.58 | 22.87 | 23.58 | +3.69% | 12,435 | 28,850,904 |
| 2024-11-18 | 23.5 | 23.8 | 22.55 | 22.74 | -3.23% | 15,723 | 36,285,523 |
| 2024-11-15 | 23.97 | 24.55 | 23.39 | 23.5 | -1.92% | 17,292 | 41,451,715 |
| 2024-11-14 | 24.37 | 24.97 | 23.93 | 23.96 | -2.2% | 19,988 | 48,810,611 |
| 2024-11-13 | 24.52 | 24.84 | 23.91 | 24.5 | -0.24% | 19,893 | 48,501,161 |
| 2024-11-12 | 24.66 | 25.2 | 24.38 | 24.56 | -1.09% | 27,321 | 67,917,088 |
| 2024-11-11 | 25.1 | 25.1 | 24.05 | 24.83 | -1.59% | 40,604 | 99,503,582 |
| 2024-11-08 | 24.77 | 26.64 | 24.5 | 25.23 | +3.87% | 72,689 | 182,586,008 |
| 2024-11-07 | 22.05 | 24.29 | 21.94 | 24.29 | +10.01% | 22,027 | 51,404,910 |
| 2024-11-06 | 22.27 | 22.5 | 21.86 | 22.08 | -0.9% | 16,537 | 36,674,874 |
| 2024-11-05 | 21.97 | 22.3 | 21.85 | 22.28 | +1.41% | 13,479 | 29,806,577 |
| 2024-11-04 | 21.55 | 22.03 | 21.29 | 21.97 | +3.24% | 15,428 | 33,637,503 |
| 2024-11-01 | 21.7 | 21.9 | 21.05 | 21.28 | -2.21% | 15,607 | 33,493,014 |
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：