股票概览
22.5
+2.23%
+0.49
21.86
开盘价
22.99
最高价
21.3
最低价
115,955
成交量
数据更新至: 2024-11-29
技术指标
21.98
MA5 (5日均线)
22.78
MA10 (10日均线)
24.01
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 | 21.86 | 22.99 | 21.3 | 22.5 | +2.23% | 115,955 | 257,165,878 |
| 2024-11-28 | 22 | 22.62 | 21.66 | 22.01 | +0.05% | 108,246 | 240,230,321 |
| 2024-11-27 | 21.42 | 22 | 20.54 | 22 | +2.56% | 112,283 | 238,510,306 |
| 2024-11-26 | 21.94 | 22.35 | 21.3 | 21.45 | -2.32% | 97,410 | 212,795,337 |
| 2024-11-25 | 22.78 | 23.12 | 21.4 | 21.96 | -3.73% | 145,259 | 320,031,323 |
| 2024-11-22 | 24.13 | 24.9 | 22.7 | 22.81 | -7.24% | 114,903 | 274,185,216 |
| 2024-11-21 | 24.37 | 25.08 | 23.65 | 24.59 | +0.86% | 116,967 | 285,639,075 |
| 2024-11-20 | 23.62 | 24.76 | 23.41 | 24.38 | +2.7% | 116,991 | 281,076,799 |
| 2024-11-19 | 22.74 | 23.86 | 22.5 | 23.74 | +6.31% | 130,198 | 303,149,715 |
| 2024-11-18 | 23.3 | 23.61 | 21.92 | 22.33 | -5.18% | 151,625 | 342,112,997 |
| 2024-11-15 | 25.66 | 26.1 | 23 | 23.55 | -9.8% | 225,693 | 557,867,577 |
| 2024-11-14 | 26.3 | 27.18 | 25.8 | 26.11 | -1.66% | 126,409 | 334,636,743 |
| 2024-11-13 | 26.9 | 27.31 | 25.66 | 26.55 | -2.6% | 194,693 | 513,483,504 |
| 2024-11-12 | 27.5 | 30.06 | 26.22 | 27.26 | 0% | 304,187 | 855,897,084 |
| 2024-11-11 | 25.12 | 28.4 | 25.12 | 27.26 | +9.92% | 274,821 | 746,918,226 |
| 2024-11-08 | 25.3 | 25.85 | 24.44 | 24.8 | +0.28% | 182,345 | 457,654,570 |
| 2024-11-07 | 24 | 24.95 | 23.75 | 24.73 | +2.4% | 146,020 | 357,339,662 |
| 2024-11-06 | 25.13 | 25.8 | 23.76 | 24.15 | -2.62% | 221,752 | 551,143,814 |
| 2024-11-05 | 23.45 | 25.16 | 22.97 | 24.8 | +6.85% | 207,537 | 503,148,707 |
| 2024-11-04 | 22.29 | 23.62 | 21.77 | 23.21 | +4.22% | 152,604 | 350,825,697 |
| 2024-11-01 | 25.07 | 25.65 | 22.12 | 22.27 | -12.94% | 248,927 | 582,380,286 |
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：