股票概览
22.6
+2.77%
+0.61
21.91
开盘价
23
最高价
21.79
最低价
32,428
成交量
数据更新至: 2024-11-29
技术指标
22.61
MA5 (5日均线)
22.84
MA10 (10日均线)
23.08
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 | 21.91 | 23 | 21.79 | 22.6 | +2.77% | 32,428 | 72,594,659 |
| 2024-11-28 | 23.02 | 23.4 | 21.88 | 21.99 | -4.64% | 43,994 | 99,220,162 |
| 2024-11-27 | 22.22 | 23.38 | 21.02 | 23.06 | +3.78% | 51,180 | 111,972,302 |
| 2024-11-26 | 23.03 | 23.5 | 22 | 22.22 | -4.06% | 25,625 | 58,189,304 |
| 2024-11-25 | 24.5 | 24.5 | 22.34 | 23.16 | -2.77% | 32,267 | 74,268,207 |
| 2024-11-22 | 24.13 | 26.38 | 23.71 | 23.82 | -2.46% | 60,925 | 153,510,999 |
| 2024-11-21 | 22.57 | 24.42 | 22.45 | 24.42 | +7.67% | 55,734 | 132,823,644 |
| 2024-11-20 | 23 | 23.16 | 22.36 | 22.68 | +1.07% | 46,998 | 107,093,207 |
| 2024-11-19 | 21.97 | 22.7 | 21 | 22.44 | +2% | 51,767 | 112,006,090 |
| 2024-11-18 | 24.3 | 24.5 | 21.68 | 22 | -9.95% | 55,980 | 126,292,270 |
| 2024-11-15 | 23.98 | 25.68 | 23.9 | 24.43 | +1.37% | 74,080 | 183,201,987 |
| 2024-11-14 | 26.21 | 26.21 | 24.1 | 24.1 | -7.66% | 67,658 | 168,660,701 |
| 2024-11-13 | 24 | 26.46 | 24 | 26.1 | +9.34% | 97,267 | 245,874,655 |
| 2024-11-12 | 25.08 | 25.1 | 23.51 | 23.87 | -4.9% | 43,381 | 105,264,529 |
| 2024-11-11 | 23.53 | 25.49 | 23.53 | 25.1 | +6.31% | 64,922 | 160,432,152 |
| 2024-11-08 | 23.85 | 25.5 | 23.23 | 23.61 | +2.56% | 96,495 | 235,223,245 |
| 2024-11-07 | 21.28 | 23.28 | 21 | 23.02 | +9.1% | 58,740 | 129,789,451 |
| 2024-11-06 | 21.62 | 22.16 | 20.9 | 21.1 | -1.95% | 41,980 | 89,781,944 |
| 2024-11-05 | 20.6 | 21.97 | 20.17 | 21.52 | +5.75% | 49,310 | 104,822,786 |
| 2024-11-04 | 19.5 | 20.38 | 19 | 20.35 | +3.83% | 34,430 | 68,804,333 |
| 2024-11-01 | 20.9 | 21.32 | 19.38 | 19.6 | -6.22% | 46,373 | 93,825,097 |
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：