股票概览
22.89
+1.28%
+0.29
22.6
开盘价
23.03
最高价
22.55
最低价
13,883
成交量
数据更新至: 2024-11-29
技术指标
22.64
MA5 (5日均线)
23.04
MA10 (10日均线)
24.07
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 | 22.6 | 23.03 | 22.55 | 22.89 | +1.28% | 13,883 | 31,715,927 |
| 2024-11-28 | 22.82 | 22.95 | 22.55 | 22.6 | -0.92% | 11,221 | 25,511,536 |
| 2024-11-27 | 22.42 | 22.83 | 22.06 | 22.81 | +2.38% | 14,061 | 31,665,463 |
| 2024-11-26 | 22.73 | 22.73 | 22.27 | 22.28 | -1.55% | 11,529 | 25,899,448 |
| 2024-11-25 | 22.72 | 23.29 | 22.44 | 22.63 | +0.13% | 14,726 | 33,712,087 |
| 2024-11-22 | 23.64 | 23.64 | 22.6 | 22.6 | -4.4% | 17,299 | 39,941,177 |
| 2024-11-21 | 23.88 | 24.02 | 23.46 | 23.64 | -0.96% | 12,389 | 29,436,974 |
| 2024-11-20 | 23.81 | 23.88 | 23.58 | 23.87 | +0.25% | 13,232 | 31,406,404 |
| 2024-11-19 | 23.28 | 23.84 | 23.28 | 23.81 | +2.32% | 15,539 | 36,785,732 |
| 2024-11-18 | 23.61 | 23.79 | 23.15 | 23.27 | -1.44% | 18,931 | 44,490,492 |
| 2024-11-15 | 23.88 | 24.1 | 23.6 | 23.61 | -1.71% | 17,291 | 41,217,855 |
| 2024-11-14 | 24.34 | 24.54 | 23.92 | 24.02 | -1.64% | 16,660 | 40,368,367 |
| 2024-11-13 | 24.4 | 24.63 | 23.97 | 24.42 | -0.25% | 16,828 | 40,841,778 |
| 2024-11-12 | 24.6 | 24.98 | 24.28 | 24.48 | 0% | 23,619 | 58,287,905 |
| 2024-11-11 | 24.68 | 24.79 | 24 | 24.48 | -1.21% | 31,570 | 76,915,245 |
| 2024-11-08 | 25.06 | 25.31 | 24.61 | 24.78 | -6.7% | 34,973 | 86,847,098 |
| 2024-11-07 | 26.4 | 26.75 | 26.05 | 26.56 | -0.15% | 33,088 | 87,029,377 |
| 2024-11-06 | 26.17 | 26.88 | 26 | 26.6 | +1.72% | 33,876 | 89,932,222 |
| 2024-11-05 | 25.95 | 26.2 | 25.64 | 26.15 | +1.36% | 36,368 | 94,358,781 |
| 2024-11-04 | 24.75 | 25.87 | 24.75 | 25.8 | +4.88% | 42,180 | 107,376,618 |
| 2024-11-01 | 24.69 | 25.07 | 24.42 | 24.6 | -0.69% | 24,467 | 60,631,635 |
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：