股票概览
22.97
+0.92%
+0.21
22.68
开盘价
23.44
最高价
22.26
最低价
46,415
成交量
数据更新至: 2024-11-29
技术指标
22.50
MA5 (5日均线)
22.58
MA10 (10日均线)
23.47
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 | 22.68 | 23.44 | 22.26 | 22.97 | +0.92% | 46,415 | 106,045,149 |
| 2024-11-28 | 22.62 | 23.49 | 22.62 | 22.76 | +0.18% | 46,915 | 108,108,591 |
| 2024-11-27 | 21.62 | 22.76 | 21.36 | 22.72 | +3.51% | 48,090 | 106,428,485 |
| 2024-11-26 | 22.01 | 22.37 | 21.78 | 21.95 | -0.59% | 30,421 | 66,954,119 |
| 2024-11-25 | 22.69 | 22.74 | 21.5 | 22.08 | -1.08% | 51,022 | 111,874,215 |
| 2024-11-22 | 23.1 | 24.16 | 22.26 | 22.32 | -3.92% | 68,705 | 160,446,301 |
| 2024-11-21 | 23 | 23.6 | 22.71 | 23.23 | +0.96% | 43,303 | 100,488,735 |
| 2024-11-20 | 22.8 | 23.2 | 22.5 | 23.01 | +0.92% | 46,745 | 106,675,866 |
| 2024-11-19 | 22.09 | 22.85 | 22.02 | 22.8 | +4.01% | 45,866 | 102,626,256 |
| 2024-11-18 | 23.04 | 23.07 | 21.62 | 21.92 | -4.49% | 73,314 | 162,708,495 |
| 2024-11-15 | 23.87 | 23.98 | 22.84 | 22.95 | -3.49% | 58,875 | 138,271,449 |
| 2024-11-14 | 24.99 | 25.11 | 23.65 | 23.78 | -5.11% | 88,113 | 213,848,099 |
| 2024-11-13 | 24.6 | 25.24 | 24.42 | 25.06 | +0.36% | 75,035 | 186,153,438 |
| 2024-11-12 | 26.11 | 26.18 | 24.56 | 24.97 | -4.04% | 95,772 | 240,879,044 |
| 2024-11-11 | 24.37 | 26.2 | 24.35 | 26.02 | +5.86% | 116,078 | 298,787,397 |
| 2024-11-08 | 24.9 | 26.27 | 24.52 | 24.58 | +1.15% | 137,351 | 347,880,953 |
| 2024-11-07 | 23.61 | 24.71 | 23.61 | 24.3 | +0.66% | 77,908 | 188,564,312 |
| 2024-11-06 | 24.81 | 24.98 | 23.88 | 24.14 | -2.23% | 94,110 | 230,083,544 |
| 2024-11-05 | 23.3 | 24.7 | 23.02 | 24.69 | +6.47% | 118,650 | 285,789,438 |
| 2024-11-04 | 22.46 | 23.45 | 22.46 | 23.19 | +3.25% | 71,955 | 165,693,312 |
| 2024-11-01 | 23.9 | 24.15 | 22.4 | 22.46 | -6.03% | 118,313 | 273,062,015 |
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：