股票概览
23.74
+0.94%
+0.22
23.18
开盘价
24.37
最高价
22.98
最低价
286,952
成交量
数据更新至: 2024-11-29
技术指标
25.64
MA5 (5日均线)
27.62
MA10 (10日均线)
21.48
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 | 23.18 | 24.37 | 22.98 | 23.74 | +0.94% | 286,952 | 680,777,231 |
| 2024-11-28 | 24.1 | 24.32 | 23.21 | 23.52 | -3.01% | 317,306 | 752,064,992 |
| 2024-11-27 | 24.27 | 25.48 | 24.17 | 24.25 | -9.68% | 421,002 | 1,029,258,162 |
| 2024-11-26 | 26.86 | 28 | 26.85 | 26.85 | -9.99% | 223,722 | 603,125,573 |
| 2024-11-25 | 33 | 34 | 28.8 | 29.83 | -6.78% | 499,740 | 1,579,315,590 |
| 2024-11-22 | 30.83 | 36.58 | 30.76 | 32 | -3.79% | 577,225 | 1,966,672,409 |
| 2024-11-21 | 33.26 | 33.26 | 30.24 | 33.26 | +9.99% | 512,594 | 1,685,750,363 |
| 2024-11-20 | 28.88 | 30.24 | 28.78 | 30.24 | +10% | 215,255 | 640,687,325 |
| 2024-11-19 | 24.99 | 27.49 | 22.49 | 27.49 | +10% | 525,316 | 1,333,503,286 |
| 2024-11-18 | 24.99 | 24.99 | 24.99 | 24.99 | +9.99% | 29,262 | 73,125,588 |
| 2024-11-15 | 21.56 | 22.72 | 20.65 | 22.72 | +10.02% | 297,249 | 650,250,865 |
| 2024-11-14 | 20.28 | 20.65 | 18.95 | 20.65 | +10.02% | 513,723 | 1,037,704,511 |
| 2024-11-13 | 18.77 | 18.77 | 18.77 | 18.77 | +10.02% | 34,611 | 64,965,185 |
| 2024-11-12 | 17.06 | 17.06 | 17.06 | 17.06 | +9.99% | 201,445 | 343,664,556 |
| 2024-11-11 | 15.51 | 15.51 | 15.51 | 15.51 | +10% | 52,901 | 82,049,606 |
| 2024-11-08 | 14.1 | 14.1 | 14.1 | 14.1 | +9.98% | 6,346 | 8,947,381 |
| 2024-11-07 | 12.82 | 12.82 | 12.82 | 12.82 | +10.04% | 3,709 | 4,754,938 |
| 2024-11-06 | 11.65 | 11.65 | 11.65 | 11.65 | +10.01% | 3,491 | 4,067,015 |
| 2024-11-05 | 10.59 | 10.59 | 10.59 | 10.59 | +9.97% | 7,131 | 7,551,305 |
| 2024-11-01 | 10.2 | 10.2 | 9.55 | 9.63 | -5.12% | 62,213 | 60,844,824 |
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：