股票概览
23.87
+1.57%
+0.37
23.49
开盘价
24
最高价
23.09
最低价
54,805
成交量
数据更新至: 2024-11-29
技术指标
23.12
MA5 (5日均线)
22.74
MA10 (10日均线)
23.18
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 | 23.49 | 24 | 23.09 | 23.87 | +1.57% | 54,805 | 129,621,917 |
| 2024-11-28 | 23.75 | 23.88 | 23.2 | 23.5 | -1.05% | 42,372 | 99,755,569 |
| 2024-11-27 | 22.44 | 23.93 | 22.04 | 23.75 | +6.12% | 84,198 | 195,965,692 |
| 2024-11-26 | 21.97 | 22.55 | 21.7 | 22.38 | +1.31% | 42,509 | 94,423,675 |
| 2024-11-25 | 21.49 | 22.15 | 21.21 | 22.09 | +3.27% | 39,684 | 85,956,618 |
| 2024-11-22 | 22.59 | 22.7 | 21.39 | 21.39 | -5.56% | 47,664 | 104,333,009 |
| 2024-11-21 | 22.35 | 22.7 | 22.24 | 22.65 | +0.67% | 31,927 | 71,768,851 |
| 2024-11-20 | 22.81 | 22.83 | 21.94 | 22.5 | -1.66% | 54,478 | 121,552,611 |
| 2024-11-19 | 22.51 | 22.93 | 22.35 | 22.88 | +2.14% | 23,423 | 53,006,612 |
| 2024-11-18 | 22.72 | 23.1 | 22.3 | 22.4 | -1.41% | 30,653 | 69,621,081 |
| 2024-11-15 | 23.04 | 23.37 | 22.72 | 22.72 | -1.94% | 32,282 | 74,502,648 |
| 2024-11-14 | 24.07 | 24.4 | 23.15 | 23.17 | -3.74% | 65,957 | 155,104,976 |
| 2024-11-13 | 23.9 | 24.23 | 23.61 | 24.07 | +0.88% | 39,959 | 95,660,794 |
| 2024-11-12 | 24.42 | 24.56 | 23.67 | 23.86 | -1.08% | 48,443 | 116,309,539 |
| 2024-11-11 | 23.68 | 24.23 | 23.25 | 24.12 | +1.6% | 50,225 | 119,945,477 |
| 2024-11-08 | 24.43 | 24.5 | 23.52 | 23.74 | -1.12% | 53,523 | 128,061,947 |
| 2024-11-07 | 23.8 | 24.15 | 23.35 | 24.01 | +2.08% | 37,791 | 90,225,551 |
| 2024-11-06 | 23.9 | 24.28 | 23.42 | 23.52 | -1.59% | 48,217 | 114,798,437 |
| 2024-11-05 | 23.2 | 24.04 | 22.97 | 23.9 | +3.2% | 44,065 | 104,176,943 |
| 2024-11-04 | 22.62 | 23.3 | 22.62 | 23.16 | +2.57% | 31,508 | 72,710,207 |
| 2024-11-01 | 23.2 | 23.2 | 22.42 | 22.58 | -3.5% | 40,628 | 92,532,667 |
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：