股票概览
25
+12.46%
+2.77
22.03
开盘价
26.2
最高价
22.03
最低价
176,503
成交量
数据更新至: 2024-11-29
技术指标
23.39
MA5 (5日均线)
22.69
MA10 (10日均线)
20.96
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 | 22.03 | 26.2 | 22.03 | 25 | +12.46% | 176,503 | 428,479,053 |
| 2024-11-28 | 22.13 | 23.5 | 22.08 | 22.23 | -0.67% | 88,362 | 202,309,532 |
| 2024-11-27 | 21.98 | 22.5 | 21.18 | 22.38 | +1.04% | 90,126 | 195,620,893 |
| 2024-11-26 | 24.07 | 24.93 | 21.51 | 22.15 | -12.03% | 139,124 | 325,079,684 |
| 2024-11-25 | 23.6 | 26.19 | 23.6 | 25.18 | +5.36% | 141,725 | 351,609,666 |
| 2024-11-22 | 21.88 | 26.59 | 21.44 | 23.9 | +7.66% | 179,317 | 415,229,931 |
| 2024-11-21 | 22.86 | 22.86 | 21.42 | 22.2 | -4.93% | 145,671 | 321,120,294 |
| 2024-11-20 | 20.98 | 23.51 | 20.96 | 23.35 | +8.2% | 193,894 | 436,403,426 |
| 2024-11-19 | 18.6 | 21.99 | 18.6 | 21.58 | +14.3% | 187,822 | 391,341,734 |
| 2024-11-18 | 18.33 | 20.33 | 18.3 | 18.88 | +3.17% | 75,399 | 146,988,007 |
| 2024-11-15 | 18.76 | 18.94 | 18.29 | 18.3 | -2.45% | 29,887 | 55,548,924 |
| 2024-11-14 | 19.35 | 19.65 | 18.63 | 18.76 | -4.09% | 33,832 | 64,639,278 |
| 2024-11-13 | 19.35 | 19.69 | 19 | 19.56 | -0.56% | 42,888 | 82,918,760 |
| 2024-11-12 | 20.5 | 20.52 | 19.31 | 19.67 | -2.62% | 78,035 | 155,692,037 |
| 2024-11-11 | 19.05 | 20.3 | 19 | 20.2 | +4.45% | 87,255 | 173,252,028 |
| 2024-11-08 | 19.53 | 20.18 | 19.07 | 19.34 | +0.1% | 89,147 | 175,404,570 |
| 2024-11-07 | 19.56 | 19.78 | 18.69 | 19.32 | +0.63% | 80,961 | 154,953,722 |
| 2024-11-06 | 19 | 19.69 | 18.78 | 19.2 | +1.32% | 97,987 | 189,036,154 |
| 2024-11-05 | 19 | 19.35 | 18.35 | 18.95 | -0.26% | 106,377 | 201,586,768 |
| 2024-11-04 | 17.16 | 19 | 17.16 | 19 | +12.16% | 107,590 | 199,498,781 |
| 2024-11-01 | 16.68 | 17.89 | 16.6 | 16.94 | +0.53% | 67,105 | 115,716,063 |
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：