股票概览
23.7
+3.36%
+0.77
22.92
开盘价
23.89
最高价
22.74
最低价
202,687
成交量
数据更新至: 2024-11-29
技术指标
22.87
MA5 (5日均线)
23.10
MA10 (10日均线)
23.77
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 | 22.92 | 23.89 | 22.74 | 23.7 | +3.36% | 202,687 | 474,936,175 |
| 2024-11-28 | 23.14 | 23.55 | 22.8 | 22.93 | -0.56% | 147,493 | 342,741,678 |
| 2024-11-27 | 22.2 | 23.08 | 21.83 | 23.06 | +3.55% | 159,702 | 359,291,918 |
| 2024-11-26 | 22.34 | 22.72 | 22.21 | 22.27 | -0.62% | 98,651 | 221,541,384 |
| 2024-11-25 | 22.53 | 22.72 | 21.86 | 22.41 | -0.58% | 159,053 | 353,037,330 |
| 2024-11-22 | 23.66 | 24.04 | 22.5 | 22.54 | -5.29% | 225,194 | 524,803,248 |
| 2024-11-21 | 23.56 | 24.1 | 23.31 | 23.8 | +0.59% | 186,633 | 442,510,040 |
| 2024-11-20 | 23.45 | 23.98 | 23.25 | 23.66 | +0.38% | 188,565 | 445,080,510 |
| 2024-11-19 | 23.1 | 23.66 | 22.66 | 23.57 | +2.26% | 199,258 | 462,096,623 |
| 2024-11-18 | 23.9 | 24.05 | 22.62 | 23.05 | -3.31% | 242,832 | 563,185,233 |
| 2024-11-15 | 24.63 | 25.19 | 23.78 | 23.84 | -3.56% | 251,281 | 616,277,387 |
| 2024-11-14 | 25.52 | 25.77 | 24.62 | 24.72 | -2.68% | 235,257 | 589,716,502 |
| 2024-11-13 | 25.69 | 25.89 | 24.89 | 25.4 | -1.28% | 254,228 | 644,007,322 |
| 2024-11-12 | 27.22 | 27.25 | 25.25 | 25.73 | -5.44% | 482,000 | 1,251,240,062 |
| 2024-11-11 | 26 | 27.62 | 25.53 | 27.21 | +6% | 557,023 | 1,488,310,414 |
| 2024-11-08 | 25.05 | 26.6 | 24.68 | 25.67 | +5.55% | 577,809 | 1,483,202,544 |
| 2024-11-07 | 22.88 | 24.48 | 22.72 | 24.32 | +5.46% | 444,734 | 1,049,363,389 |
| 2024-11-06 | 22.98 | 23.74 | 22.87 | 23.06 | +1.01% | 381,632 | 887,722,789 |
| 2024-11-05 | 21.7 | 23 | 21.6 | 22.83 | +5.35% | 347,217 | 783,069,951 |
| 2024-11-04 | 21.12 | 21.73 | 21.12 | 21.67 | +2.7% | 135,945 | 292,582,117 |
| 2024-11-01 | 22.02 | 22.45 | 21.1 | 21.1 | -5.3% | 274,680 | 593,665,399 |
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：