股票概览
22.57
+1.07%
+0.24
22.2
开盘价
23.1
最高价
21.9
最低价
50,945
成交量
数据更新至: 2024-11-29
技术指标
22.76
MA5 (5日均线)
23.32
MA10 (10日均线)
24.08
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 | 22.2 | 23.1 | 21.9 | 22.57 | +1.07% | 50,945 | 114,723,284 |
| 2024-11-28 | 23.02 | 23.02 | 22.19 | 22.33 | -3.46% | 49,017 | 110,634,197 |
| 2024-11-27 | 22.37 | 23.17 | 21.55 | 23.13 | +2.57% | 68,338 | 153,425,729 |
| 2024-11-26 | 23.22 | 23.35 | 22.3 | 22.55 | -2.89% | 57,105 | 129,268,889 |
| 2024-11-25 | 23.38 | 23.38 | 22.38 | 23.22 | +0.26% | 59,456 | 135,165,978 |
| 2024-11-22 | 24.06 | 24.47 | 23.1 | 23.16 | -3.74% | 58,278 | 138,459,503 |
| 2024-11-21 | 24.91 | 25.06 | 23.76 | 24.06 | -3.3% | 62,344 | 151,404,589 |
| 2024-11-20 | 23.95 | 25.16 | 23.81 | 24.88 | +3.58% | 77,134 | 188,943,385 |
| 2024-11-19 | 23.55 | 24.2 | 23.18 | 24.02 | +3.31% | 68,642 | 162,370,915 |
| 2024-11-18 | 24.83 | 24.86 | 22.95 | 23.25 | -6.21% | 110,588 | 261,171,199 |
| 2024-11-15 | 24.55 | 25.68 | 24.55 | 24.79 | -0.92% | 79,821 | 201,155,122 |
| 2024-11-14 | 26.92 | 26.95 | 24.88 | 25.02 | -7.74% | 132,995 | 342,692,913 |
| 2024-11-13 | 25.21 | 27.55 | 25.04 | 27.12 | +6.69% | 170,518 | 448,535,112 |
| 2024-11-12 | 25.75 | 26.58 | 24.78 | 25.42 | -0.78% | 126,519 | 323,805,488 |
| 2024-11-11 | 23.69 | 25.69 | 23.5 | 25.62 | +6.75% | 135,868 | 340,307,479 |
| 2024-11-08 | 24.4 | 24.7 | 23.71 | 24 | -0.79% | 80,586 | 195,395,315 |
| 2024-11-07 | 23.98 | 24.45 | 23.71 | 24.19 | +0.25% | 56,834 | 136,600,465 |
| 2024-11-06 | 24.6 | 25.09 | 23.8 | 24.13 | -2.51% | 87,176 | 213,119,504 |
| 2024-11-05 | 23.43 | 25.05 | 23.02 | 24.75 | +5.91% | 135,754 | 329,432,708 |
| 2024-11-04 | 22.38 | 23.55 | 22.35 | 23.37 | +2.28% | 66,605 | 153,832,589 |
| 2024-11-01 | 23.52 | 24.66 | 22.55 | 22.85 | -3.26% | 108,564 | 254,435,604 |
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：