股票概览
22.49
-1.19%
-0.27
22.7
开盘价
22.76
最高价
22.17
最低价
54,407
成交量
数据更新至: 2024-11-29
技术指标
22.92
MA5 (5日均线)
22.71
MA10 (10日均线)
22.87
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 | 22.7 | 22.76 | 22.17 | 22.49 | -1.19% | 54,407 | 122,335,019 |
| 2024-11-28 | 22.87 | 23.4 | 22.71 | 22.76 | -1.09% | 65,134 | 150,491,224 |
| 2024-11-27 | 22.81 | 23.28 | 22.4 | 23.01 | +0.83% | 61,093 | 139,611,781 |
| 2024-11-26 | 23.04 | 23.38 | 22.76 | 22.82 | -2.89% | 67,946 | 155,949,686 |
| 2024-11-25 | 22 | 23.8 | 21.63 | 23.5 | +6.53% | 107,450 | 246,053,472 |
| 2024-11-22 | 22.7 | 23.05 | 22.02 | 22.06 | -2.82% | 42,294 | 95,691,946 |
| 2024-11-21 | 22.74 | 23.06 | 22.45 | 22.7 | -0.83% | 30,746 | 69,874,274 |
| 2024-11-20 | 22.69 | 23 | 22.51 | 22.89 | +0.88% | 37,021 | 84,489,665 |
| 2024-11-19 | 22.19 | 22.7 | 22.1 | 22.69 | +2.12% | 39,188 | 87,755,446 |
| 2024-11-18 | 22.94 | 23.19 | 22.03 | 22.22 | -2.46% | 52,263 | 117,759,314 |
| 2024-11-15 | 22.8 | 23.25 | 22.61 | 22.78 | -0.44% | 44,037 | 101,035,494 |
| 2024-11-14 | 23.73 | 24.28 | 22.82 | 22.88 | -3.46% | 58,780 | 137,520,853 |
| 2024-11-13 | 23.5 | 24.04 | 23.27 | 23.7 | -0.08% | 67,051 | 158,323,223 |
| 2024-11-12 | 23.5 | 23.99 | 23.35 | 23.72 | +0.34% | 90,935 | 214,946,672 |
| 2024-11-11 | 23.07 | 23.64 | 22.9 | 23.64 | +2.78% | 80,766 | 188,245,404 |
| 2024-11-08 | 23.35 | 23.7 | 22.9 | 23 | -1.29% | 86,315 | 200,359,218 |
| 2024-11-07 | 22.35 | 23.33 | 22.23 | 23.3 | +3.33% | 118,197 | 272,435,141 |
| 2024-11-06 | 22.5 | 22.74 | 22.22 | 22.55 | +0.49% | 59,762 | 134,421,651 |
| 2024-11-05 | 22.18 | 22.45 | 21.88 | 22.44 | +1.13% | 59,703 | 132,800,926 |
| 2024-11-04 | 21.8 | 22.48 | 21.62 | 22.19 | +2.92% | 46,315 | 102,508,130 |
| 2024-11-01 | 22.2 | 22.2 | 21.45 | 21.56 | -3.1% | 44,999 | 97,844,817 |
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：