股票概览
22.81
+1.06%
+0.24
22.51
开盘价
23.1
最高价
22.38
最低价
8,630
成交量
数据更新至: 2024-11-29
技术指标
22.47
MA5 (5日均线)
22.37
MA10 (10日均线)
22.10
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 | 22.51 | 23.1 | 22.38 | 22.81 | +1.06% | 8,630 | 19,636,191 |
| 2024-11-28 | 22.67 | 23.28 | 22.57 | 22.57 | 0% | 11,652 | 26,620,938 |
| 2024-11-27 | 22.35 | 22.68 | 21.69 | 22.57 | +0.98% | 13,556 | 30,137,253 |
| 2024-11-26 | 21.97 | 22.72 | 21.9 | 22.35 | +1.31% | 11,187 | 25,135,446 |
| 2024-11-25 | 21.21 | 22.2 | 21.2 | 22.06 | +3.71% | 12,430 | 27,093,241 |
| 2024-11-22 | 22.55 | 22.55 | 21.27 | 21.27 | -5.59% | 21,491 | 46,842,371 |
| 2024-11-21 | 22.61 | 23.01 | 22.22 | 22.53 | -1.49% | 17,156 | 38,776,748 |
| 2024-11-20 | 22.2 | 22.92 | 22.11 | 22.87 | +2.14% | 13,846 | 31,418,065 |
| 2024-11-19 | 22.28 | 22.45 | 21.66 | 22.39 | +0.36% | 16,601 | 36,575,699 |
| 2024-11-18 | 22.66 | 23.09 | 22.11 | 22.31 | -1.59% | 17,388 | 39,264,002 |
| 2024-11-15 | 23.71 | 24.3 | 22.66 | 22.67 | -4.75% | 29,077 | 68,271,878 |
| 2024-11-14 | 24.06 | 24.65 | 23.79 | 23.8 | +0.13% | 35,018 | 84,728,270 |
| 2024-11-13 | 22.26 | 24.03 | 22.26 | 23.77 | +5.83% | 40,237 | 93,993,265 |
| 2024-11-12 | 22.11 | 23.28 | 22.11 | 22.46 | +1.72% | 35,078 | 80,069,952 |
| 2024-11-11 | 21.01 | 22.17 | 20.93 | 22.08 | +5.49% | 24,667 | 53,735,391 |
| 2024-11-08 | 21.26 | 21.3 | 20.87 | 20.93 | -0.48% | 14,326 | 30,185,677 |
| 2024-11-07 | 20.8 | 21.12 | 20.45 | 21.03 | +1.79% | 15,427 | 32,237,231 |
| 2024-11-06 | 20.68 | 20.98 | 20.47 | 20.66 | -0.1% | 14,278 | 29,554,701 |
| 2024-11-05 | 20.2 | 20.8 | 20.11 | 20.68 | +2.48% | 15,372 | 31,516,869 |
| 2024-11-04 | 20.09 | 20.24 | 19.87 | 20.18 | +1.51% | 10,651 | 21,407,254 |
| 2024-11-01 | 20.56 | 20.7 | 19.81 | 19.88 | -3.31% | 14,537 | 29,412,284 |
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：