股票概览
22.28
+1.5%
+0.33
22.1
开盘价
22.86
最高价
21.3
最低价
58,324
成交量
数据更新至: 2024-11-29
技术指标
21.80
MA5 (5日均线)
21.86
MA10 (10日均线)
22.66
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 | 22.1 | 22.86 | 21.3 | 22.28 | +1.5% | 58,324 | 129,242,026 |
| 2024-11-28 | 21.98 | 22.7 | 21.5 | 21.95 | +0.23% | 49,310 | 108,756,176 |
| 2024-11-27 | 21.45 | 21.99 | 20.6 | 21.9 | +1.44% | 52,081 | 110,895,682 |
| 2024-11-26 | 21.01 | 22.08 | 21.01 | 21.59 | +1.46% | 49,253 | 106,730,679 |
| 2024-11-25 | 21.29 | 21.77 | 20.72 | 21.28 | +0.81% | 42,321 | 89,758,474 |
| 2024-11-22 | 22.52 | 22.7 | 21.1 | 21.11 | -6.84% | 65,632 | 143,839,583 |
| 2024-11-21 | 22.45 | 23.47 | 22 | 22.66 | +0.94% | 69,220 | 157,616,393 |
| 2024-11-20 | 21.72 | 22.69 | 21.72 | 22.45 | +1.17% | 65,870 | 146,720,724 |
| 2024-11-19 | 21.44 | 22.32 | 21.03 | 22.19 | +4.72% | 58,028 | 125,967,253 |
| 2024-11-18 | 22.44 | 22.55 | 20.92 | 21.19 | -5.57% | 62,317 | 134,559,667 |
| 2024-11-15 | 23.51 | 23.71 | 22.33 | 22.44 | -4.47% | 72,020 | 166,228,505 |
| 2024-11-14 | 24.19 | 24.81 | 23.32 | 23.49 | -5.09% | 76,127 | 183,187,399 |
| 2024-11-13 | 25.82 | 26.01 | 24 | 24.75 | -6.43% | 145,836 | 362,128,465 |
| 2024-11-12 | 26.8 | 26.85 | 25 | 26.45 | -2.83% | 152,284 | 393,970,529 |
| 2024-11-11 | 25.9 | 28.2 | 25.11 | 27.22 | +8.71% | 230,625 | 623,426,943 |
| 2024-11-08 | 23.16 | 26.88 | 22.4 | 25.04 | +11.79% | 216,186 | 538,683,491 |
| 2024-11-07 | 21.8 | 23.26 | 21.66 | 22.4 | +1.82% | 89,431 | 200,935,951 |
| 2024-11-06 | 21.32 | 23.28 | 20.85 | 22 | +3.24% | 110,545 | 242,482,666 |
| 2024-11-05 | 19.65 | 21.65 | 19.41 | 21.31 | +9.85% | 84,366 | 173,474,668 |
| 2024-11-04 | 19 | 19.67 | 18.85 | 19.4 | +1.62% | 42,735 | 82,729,214 |
| 2024-11-01 | 20.1 | 20.17 | 19.01 | 19.09 | -5.17% | 63,196 | 122,445,198 |
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：