股票概览
22.6
+4.87%
+1.05
21.49
开盘价
23.5
最高价
21.27
最低价
64,973
成交量
数据更新至: 2024-11-29
技术指标
22.01
MA5 (5日均线)
22.66
MA10 (10日均线)
24.45
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 | 21.49 | 23.5 | 21.27 | 22.6 | +4.87% | 64,973 | 145,117,802 |
| 2024-11-28 | 21.64 | 21.87 | 21.46 | 21.55 | -0.65% | 41,407 | 89,746,131 |
| 2024-11-27 | 21.77 | 21.96 | 20.9 | 21.69 | -1.36% | 56,517 | 119,909,050 |
| 2024-11-26 | 22.07 | 22.55 | 21.98 | 21.99 | -0.99% | 25,845 | 57,515,877 |
| 2024-11-25 | 22.11 | 22.35 | 21.7 | 22.21 | +1.28% | 30,214 | 66,551,243 |
| 2024-11-22 | 23.67 | 23.76 | 21.77 | 21.93 | -7.74% | 52,801 | 119,840,758 |
| 2024-11-21 | 23.97 | 24.17 | 23.42 | 23.77 | -1.78% | 26,181 | 62,255,098 |
| 2024-11-20 | 23.6 | 24.55 | 23.55 | 24.2 | +2.28% | 35,588 | 86,213,068 |
| 2024-11-19 | 22.98 | 23.68 | 22.64 | 23.66 | +2.96% | 30,302 | 70,179,117 |
| 2024-11-18 | 24.39 | 24.41 | 22.87 | 22.98 | -4.81% | 35,530 | 83,025,740 |
| 2024-11-15 | 24.83 | 25.3 | 24.04 | 24.14 | -3.48% | 33,919 | 83,821,889 |
| 2024-11-14 | 26.93 | 26.93 | 25 | 25.01 | -8.02% | 58,363 | 151,291,177 |
| 2024-11-13 | 27.5 | 28.48 | 27 | 27.19 | +2.14% | 94,241 | 260,719,183 |
| 2024-11-12 | 26.2 | 27.19 | 26 | 26.62 | +1.06% | 71,976 | 190,648,702 |
| 2024-11-11 | 26.1 | 26.39 | 25.07 | 26.34 | -0.27% | 74,588 | 192,266,287 |
| 2024-11-08 | 26.89 | 27.19 | 26 | 26.41 | -1.79% | 70,453 | 186,223,912 |
| 2024-11-07 | 27.07 | 27.07 | 26.21 | 26.89 | -3.79% | 89,824 | 239,409,498 |
| 2024-11-06 | 26.3 | 28.85 | 25.99 | 27.95 | +6.27% | 168,232 | 458,074,983 |
| 2024-11-05 | 25.87 | 27.58 | 25.86 | 26.3 | +2.65% | 205,290 | 548,272,561 |
| 2024-11-04 | 22.92 | 25.62 | 22.88 | 25.62 | +10% | 96,760 | 239,616,454 |
| 2024-11-01 | 21.88 | 24.09 | 21.39 | 23.29 | +6.35% | 137,736 | 315,364,597 |
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：