股票概览
23.1
+1.76%
+0.4
22.57
开盘价
23.78
最高价
22.2
最低价
229,618
成交量
数据更新至: 2024-11-29
技术指标
22.32
MA5 (5日均线)
21.41
MA10 (10日均线)
21.90
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 | 22.57 | 23.78 | 22.2 | 23.1 | +1.76% | 229,618 | 530,106,319 |
| 2024-11-28 | 21.43 | 23.81 | 21.01 | 22.7 | +4.32% | 203,055 | 456,261,901 |
| 2024-11-27 | 22.03 | 22.3 | 20.6 | 21.76 | -2.86% | 152,407 | 323,248,795 |
| 2024-11-26 | 23.83 | 23.83 | 21.92 | 22.4 | +3.42% | 261,565 | 588,699,831 |
| 2024-11-25 | 20.5 | 21.66 | 20.41 | 21.66 | +10.01% | 66,902 | 144,062,186 |
| 2024-11-22 | 21.01 | 21.03 | 19.65 | 19.69 | -6.46% | 63,386 | 128,949,940 |
| 2024-11-21 | 21.29 | 21.35 | 20.82 | 21.05 | -1.22% | 44,860 | 94,542,833 |
| 2024-11-20 | 20.99 | 21.42 | 20.78 | 21.31 | +3% | 58,771 | 124,293,971 |
| 2024-11-19 | 19.73 | 20.7 | 19.73 | 20.69 | +5.03% | 70,431 | 142,900,200 |
| 2024-11-18 | 20.96 | 21.08 | 19.59 | 19.7 | -5.97% | 72,471 | 145,752,681 |
| 2024-11-15 | 21.53 | 21.85 | 20.95 | 20.95 | -3.72% | 51,239 | 109,959,073 |
| 2024-11-14 | 22.66 | 22.75 | 21.74 | 21.76 | -4.1% | 61,565 | 136,573,574 |
| 2024-11-13 | 22.8 | 22.93 | 22.1 | 22.69 | -1.05% | 63,607 | 142,992,551 |
| 2024-11-12 | 23.4 | 23.6 | 22.75 | 22.93 | -1.55% | 105,003 | 243,929,375 |
| 2024-11-11 | 22.65 | 23.4 | 22.57 | 23.29 | +3.47% | 123,958 | 285,986,919 |
| 2024-11-08 | 22.43 | 22.85 | 22.31 | 22.51 | +0.49% | 82,674 | 186,505,459 |
| 2024-11-07 | 22.18 | 22.4 | 21.9 | 22.4 | -0.09% | 75,591 | 167,767,913 |
| 2024-11-06 | 22.63 | 23.08 | 22.3 | 22.42 | -0.97% | 111,930 | 253,561,561 |
| 2024-11-05 | 22.38 | 22.86 | 22.02 | 22.64 | +1.25% | 130,972 | 293,486,900 |
| 2024-11-04 | 21.02 | 22.39 | 21.01 | 22.36 | +4.78% | 121,253 | 268,330,398 |
| 2024-11-01 | 22.07 | 22.6 | 21.3 | 21.34 | -3.44% | 117,620 | 257,312,398 |
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：