股票概览
22.66
+0.49%
+0.11
22.45
开盘价
22.84
最高价
22.2
最低价
53,691
成交量
数据更新至: 2024-11-29
技术指标
22.51
MA5 (5日均线)
22.79
MA10 (10日均线)
24.97
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 | 22.45 | 22.84 | 22.2 | 22.66 | +0.49% | 53,691 | 121,323,606 |
| 2024-11-28 | 22.93 | 23.04 | 22.45 | 22.55 | -2.3% | 57,293 | 129,822,874 |
| 2024-11-27 | 22.2 | 23.22 | 22.03 | 23.08 | +3.96% | 83,593 | 190,701,709 |
| 2024-11-26 | 22 | 22.34 | 21.82 | 22.2 | +0.68% | 51,736 | 114,030,638 |
| 2024-11-25 | 22.21 | 22.64 | 21.73 | 22.05 | -0.72% | 66,515 | 147,113,797 |
| 2024-11-22 | 23.21 | 23.29 | 22.15 | 22.21 | -3.89% | 78,388 | 177,778,662 |
| 2024-11-21 | 23.3 | 23.55 | 22.87 | 23.11 | -1.49% | 73,959 | 170,792,818 |
| 2024-11-20 | 22.55 | 23.48 | 21.95 | 23.46 | +3.81% | 117,174 | 267,273,895 |
| 2024-11-19 | 23.91 | 23.95 | 21.96 | 22.6 | -5.87% | 178,532 | 405,273,611 |
| 2024-11-18 | 26.3 | 26.39 | 23.6 | 24.01 | -7.97% | 125,628 | 312,468,421 |
| 2024-11-15 | 26.41 | 26.45 | 26.08 | 26.09 | -1.21% | 51,503 | 135,115,245 |
| 2024-11-14 | 26.71 | 27.06 | 26.37 | 26.41 | -2.4% | 51,369 | 137,163,762 |
| 2024-11-13 | 27.01 | 27.13 | 26.7 | 27.06 | -0.48% | 51,096 | 137,430,496 |
| 2024-11-12 | 27.57 | 27.86 | 26.95 | 27.19 | -1.24% | 75,497 | 207,154,672 |
| 2024-11-11 | 27.25 | 27.96 | 27.1 | 27.53 | +0.47% | 67,762 | 187,017,822 |
| 2024-11-08 | 27.69 | 27.9 | 27.31 | 27.4 | -0.72% | 69,617 | 192,196,501 |
| 2024-11-07 | 27.51 | 27.63 | 27.17 | 27.6 | +0.36% | 60,566 | 166,054,156 |
| 2024-11-06 | 27.54 | 28.29 | 27.24 | 27.5 | +0.04% | 86,071 | 237,970,355 |
| 2024-11-05 | 27.1 | 27.52 | 26.82 | 27.49 | +0.73% | 93,360 | 254,728,824 |
| 2024-11-04 | 26.7 | 27.29 | 26.51 | 27.29 | +2.9% | 72,809 | 196,017,246 |
| 2024-11-01 | 26.55 | 26.97 | 25.88 | 26.52 | -1.41% | 102,233 | 270,469,419 |
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：