股票概览
22.25
+1.37%
+0.3
22.06
开盘价
22.9
最高价
21.57
最低价
14,939
成交量
数据更新至: 2024-11-29
技术指标
22.04
MA5 (5日均线)
22.15
MA10 (10日均线)
23.05
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 | 22.06 | 22.9 | 21.57 | 22.25 | +1.37% | 14,939 | 33,204,327 |
| 2024-11-28 | 22.2 | 22.54 | 21.82 | 21.95 | -0.54% | 15,093 | 33,430,453 |
| 2024-11-27 | 21.99 | 22.08 | 20.76 | 22.07 | +0.18% | 21,594 | 46,014,184 |
| 2024-11-26 | 21.88 | 22.62 | 21.55 | 22.03 | +0.59% | 21,725 | 47,757,493 |
| 2024-11-25 | 21.66 | 22.01 | 21.04 | 21.9 | +1.58% | 20,307 | 43,733,777 |
| 2024-11-22 | 22.86 | 22.94 | 21.5 | 21.56 | -4.6% | 21,371 | 47,211,184 |
| 2024-11-21 | 22.71 | 23.14 | 22.23 | 22.6 | -0.04% | 16,021 | 36,383,609 |
| 2024-11-20 | 22.6 | 22.78 | 22.13 | 22.61 | +0.09% | 21,958 | 49,331,349 |
| 2024-11-19 | 21.96 | 22.7 | 21.61 | 22.59 | +2.87% | 24,096 | 53,306,633 |
| 2024-11-18 | 23.23 | 23.33 | 21.71 | 21.96 | -4.4% | 19,173 | 42,564,337 |
| 2024-11-15 | 24.2 | 24.63 | 22.84 | 22.97 | -6.28% | 23,217 | 54,950,143 |
| 2024-11-14 | 25.65 | 26.09 | 24.4 | 24.51 | -4.78% | 20,562 | 51,475,745 |
| 2024-11-13 | 25.06 | 26.1 | 24.92 | 25.74 | +1.94% | 24,531 | 62,624,738 |
| 2024-11-12 | 26.17 | 26.6 | 25.1 | 25.25 | -4.1% | 31,448 | 80,283,981 |
| 2024-11-11 | 24.66 | 26.9 | 24.62 | 26.33 | +7.03% | 41,206 | 106,897,001 |
| 2024-11-08 | 23.5 | 25.36 | 23.43 | 24.6 | +3.75% | 39,731 | 97,244,137 |
| 2024-11-07 | 22.68 | 24.6 | 22 | 23.71 | +3.54% | 34,742 | 81,259,343 |
| 2024-11-06 | 22.3 | 22.9 | 21.75 | 22.9 | +2.78% | 28,197 | 62,790,462 |
| 2024-11-05 | 21.26 | 22.49 | 20.78 | 22.28 | +5.09% | 21,929 | 47,966,014 |
| 2024-11-04 | 21.01 | 21.65 | 20.74 | 21.2 | +1.29% | 19,545 | 41,437,185 |
| 2024-11-01 | 22.54 | 22.62 | 20.76 | 20.93 | -6.98% | 23,235 | 49,789,252 |
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：