股票概览
23.42
0%
0
23.21
开盘价
23.75
最高价
23.05
最低价
111,740
成交量
数据更新至: 2024-11-29
技术指标
23.20
MA5 (5日均线)
23.41
MA10 (10日均线)
24.56
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 | 23.21 | 23.75 | 23.05 | 23.42 | 0% | 111,740 | 261,842,698 |
| 2024-11-28 | 23.39 | 23.68 | 22.89 | 23.42 | +0.52% | 123,792 | 288,441,492 |
| 2024-11-27 | 22.9 | 23.31 | 22.6 | 23.3 | +1.79% | 62,180 | 143,211,781 |
| 2024-11-26 | 22.89 | 23.38 | 22.81 | 22.89 | -0.3% | 64,957 | 149,947,238 |
| 2024-11-25 | 22.48 | 23.16 | 22.43 | 22.96 | +1.77% | 112,671 | 256,743,225 |
| 2024-11-22 | 23.46 | 23.62 | 22.56 | 22.56 | -4.2% | 105,071 | 242,062,973 |
| 2024-11-21 | 23.88 | 23.96 | 23.35 | 23.55 | -1.71% | 114,746 | 270,663,010 |
| 2024-11-20 | 24.01 | 24.14 | 23.6 | 23.96 | -0.29% | 92,831 | 221,836,292 |
| 2024-11-19 | 24 | 24.26 | 23.56 | 24.03 | +0.13% | 74,986 | 178,879,408 |
| 2024-11-18 | 24.4 | 24.86 | 23.78 | 24 | -1.64% | 85,596 | 207,641,675 |
| 2024-11-15 | 24.97 | 25.24 | 24.39 | 24.4 | -2.52% | 97,384 | 241,228,332 |
| 2024-11-14 | 25.56 | 25.92 | 24.91 | 25.03 | -2.11% | 143,962 | 365,605,433 |
| 2024-11-13 | 26.58 | 26.62 | 25.36 | 25.57 | -3.84% | 155,940 | 401,997,250 |
| 2024-11-12 | 25.7 | 27.25 | 25.66 | 26.59 | +3.62% | 233,225 | 621,878,404 |
| 2024-11-11 | 25.63 | 25.99 | 25.25 | 25.66 | -0.66% | 126,613 | 324,109,932 |
| 2024-11-08 | 26.59 | 26.8 | 25.78 | 25.83 | -2.42% | 125,394 | 326,761,220 |
| 2024-11-07 | 25.52 | 26.8 | 25.38 | 26.47 | +2.52% | 185,614 | 487,715,955 |
| 2024-11-06 | 25.57 | 26.61 | 25.35 | 25.82 | +0.27% | 197,633 | 512,734,456 |
| 2024-11-05 | 25.64 | 25.85 | 25.16 | 25.75 | -0.58% | 193,488 | 494,364,128 |
| 2024-11-04 | 26.25 | 27.44 | 25.16 | 25.9 | -0.77% | 307,885 | 799,360,893 |
| 2024-11-01 | 23.66 | 26.1 | 23.46 | 26.1 | +9.99% | 243,407 | 616,265,077 |
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：