股票概览
24
+5.22%
+1.19
22.51
开盘价
24.28
最高价
21.9
最低价
182,398
成交量
数据更新至: 2024-11-29
技术指标
21.88
MA5 (5日均线)
21.16
MA10 (10日均线)
18.94
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 | 22.51 | 24.28 | 21.9 | 24 | +5.22% | 182,398 | 422,645,613 |
| 2024-11-28 | 21.2 | 23.28 | 21.2 | 22.81 | +7.8% | 215,964 | 488,337,652 |
| 2024-11-27 | 20.71 | 21.3 | 19.4 | 21.16 | +3.62% | 144,922 | 293,076,121 |
| 2024-11-26 | 20.64 | 21.18 | 20.1 | 20.42 | -2.76% | 109,434 | 224,956,534 |
| 2024-11-25 | 20.72 | 21.89 | 19.92 | 21 | +0.29% | 146,235 | 306,167,294 |
| 2024-11-22 | 21.54 | 21.83 | 20.35 | 20.94 | -2.74% | 173,731 | 363,310,873 |
| 2024-11-21 | 19.97 | 22.08 | 19.89 | 21.53 | +5.38% | 211,901 | 450,608,266 |
| 2024-11-20 | 19.07 | 21 | 19.07 | 20.43 | +3.97% | 234,707 | 476,177,238 |
| 2024-11-19 | 19.11 | 20.27 | 18.55 | 19.65 | -0.15% | 257,255 | 497,639,852 |
| 2024-11-18 | 17.91 | 19.68 | 17.91 | 19.68 | +10.01% | 211,610 | 412,431,564 |
| 2024-11-15 | 18.44 | 18.79 | 17.88 | 17.89 | -2.77% | 142,402 | 260,087,616 |
| 2024-11-14 | 17.87 | 19.16 | 17.75 | 18.4 | +2.97% | 203,994 | 377,631,254 |
| 2024-11-13 | 18.01 | 18.52 | 17.24 | 17.87 | -0.83% | 167,793 | 298,826,293 |
| 2024-11-12 | 18.91 | 19.98 | 17.62 | 18.02 | -0.93% | 312,753 | 583,606,613 |
| 2024-11-11 | 16.53 | 18.19 | 16.12 | 18.19 | +9.98% | 286,548 | 499,666,375 |
| 2024-11-08 | 15.01 | 16.54 | 14.4 | 16.54 | +9.97% | 315,220 | 493,782,061 |
| 2024-11-07 | 15 | 15.24 | 14.71 | 15.04 | -0.46% | 97,761 | 146,478,519 |
| 2024-11-06 | 15.1 | 15.38 | 14.99 | 15.11 | +0.33% | 105,487 | 159,879,333 |
| 2024-11-05 | 14.94 | 15.19 | 14.7 | 15.06 | +0.33% | 117,669 | 176,403,184 |
| 2024-11-04 | 15.11 | 15.69 | 14.8 | 15.01 | +0.47% | 98,042 | 148,585,449 |
| 2024-11-01 | 16.02 | 16.11 | 14.9 | 14.94 | -8.57% | 172,244 | 264,142,418 |
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：