股票概览
25.34
+9.98%
+2.3
23.1
开盘价
25.34
最高价
22.95
最低价
120,958
成交量
数据更新至: 2024-11-29
技术指标
22.78
MA5 (5日均线)
23.18
MA10 (10日均线)
22.80
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 | 23.1 | 25.34 | 22.95 | 25.34 | +9.98% | 120,958 | 299,775,796 |
| 2024-11-28 | 21.88 | 23.61 | 21.88 | 23.04 | +4.97% | 52,808 | 120,915,262 |
| 2024-11-27 | 21.56 | 22.08 | 21.17 | 21.95 | +1.11% | 27,372 | 59,203,101 |
| 2024-11-26 | 21.8 | 22.08 | 21.43 | 21.71 | -0.73% | 21,951 | 47,728,076 |
| 2024-11-25 | 22.4 | 23 | 21.52 | 21.87 | -3.36% | 36,844 | 81,886,193 |
| 2024-11-22 | 22.68 | 23.24 | 22.48 | 22.63 | -3.62% | 35,016 | 79,594,877 |
| 2024-11-21 | 24.24 | 24.54 | 23.08 | 23.48 | -1.22% | 54,338 | 129,696,559 |
| 2024-11-20 | 23.92 | 24.19 | 23.45 | 23.77 | -0.79% | 53,467 | 127,223,660 |
| 2024-11-19 | 23.9 | 23.99 | 22.76 | 23.96 | -0.54% | 60,987 | 143,412,518 |
| 2024-11-18 | 23.1 | 24.39 | 22.42 | 24.09 | +3.84% | 101,901 | 239,916,542 |
| 2024-11-15 | 22.1 | 24.22 | 21.8 | 23.2 | +5.36% | 112,268 | 266,083,592 |
| 2024-11-14 | 22.28 | 22.5 | 22 | 22.02 | -1.74% | 10,550 | 23,460,616 |
| 2024-11-13 | 23 | 23.2 | 22.01 | 22.41 | -1.93% | 22,527 | 50,330,172 |
| 2024-11-12 | 23.03 | 23.79 | 22.67 | 22.85 | -1.04% | 27,386 | 63,434,861 |
| 2024-11-11 | 23.18 | 23.76 | 22.74 | 23.09 | -3.11% | 32,642 | 75,495,645 |
| 2024-11-08 | 23.23 | 23.98 | 22.2 | 23.83 | +2.72% | 60,917 | 139,933,705 |
| 2024-11-07 | 21.32 | 23.3 | 21.16 | 23.2 | +8.77% | 83,569 | 188,594,319 |
| 2024-11-06 | 21.2 | 21.56 | 20.91 | 21.33 | +0.61% | 23,287 | 49,506,861 |
| 2024-11-05 | 20.86 | 21.34 | 20.58 | 21.2 | +1.15% | 34,763 | 72,807,164 |
| 2024-11-04 | 20.9 | 21.36 | 20.35 | 20.96 | +3.61% | 33,049 | 69,144,776 |
| 2024-11-01 | 20.09 | 20.64 | 19.6 | 20.23 | +0.5% | 35,490 | 71,797,430 |
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：