股票概览
23.41
+2.99%
+0.68
22.46
开盘价
24.6
最高价
22.05
最低价
47,163
成交量
数据更新至: 2024-11-29
技术指标
22.67
MA5 (5日均线)
24.38
MA10 (10日均线)
26.24
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 | 22.46 | 24.6 | 22.05 | 23.41 | +2.99% | 47,163 | 110,167,107 |
| 2024-11-28 | 21.82 | 23.21 | 21.71 | 22.73 | +3.98% | 49,951 | 112,572,891 |
| 2024-11-27 | 22.21 | 22.27 | 21.37 | 21.86 | -2.63% | 39,621 | 85,801,704 |
| 2024-11-26 | 23 | 23.52 | 22.07 | 22.45 | -1.92% | 27,060 | 61,328,025 |
| 2024-11-25 | 24.23 | 24.39 | 22.32 | 22.89 | -4.78% | 44,330 | 101,740,509 |
| 2024-11-22 | 26.71 | 26.84 | 23.82 | 24.04 | -9.73% | 56,836 | 140,678,585 |
| 2024-11-21 | 26.7 | 28.25 | 26 | 26.63 | +0.57% | 49,520 | 132,863,462 |
| 2024-11-20 | 26.5 | 26.75 | 25.25 | 26.48 | -1.05% | 40,386 | 104,506,539 |
| 2024-11-19 | 26.5 | 27.78 | 25.02 | 26.76 | +0.79% | 25,731 | 67,650,636 |
| 2024-11-18 | 27.3 | 27.5 | 25.68 | 26.55 | -1.67% | 33,674 | 89,106,356 |
| 2024-11-15 | 30.1 | 30.3 | 26.8 | 27 | -10% | 48,820 | 139,229,756 |
| 2024-11-14 | 32 | 32.45 | 29.51 | 30 | -6.43% | 33,722 | 103,919,585 |
| 2024-11-13 | 33.91 | 35.44 | 31.6 | 32.06 | -2.85% | 60,682 | 204,210,143 |
| 2024-11-12 | 32.43 | 37.3 | 30.99 | 33 | +5.84% | 107,344 | 370,990,026 |
| 2024-11-11 | 25.98 | 31.18 | 25.98 | 31.18 | +20.02% | 68,132 | 204,969,577 |
| 2024-11-08 | 24.8 | 26.64 | 24.52 | 25.98 | +5.31% | 33,188 | 85,282,602 |
| 2024-11-07 | 24.98 | 25.15 | 23.1 | 24.67 | -4.38% | 33,060 | 80,110,599 |
| 2024-11-06 | 27.12 | 30.55 | 25.8 | 25.8 | -4.8% | 51,285 | 143,642,069 |
| 2024-11-05 | 24.9 | 27.77 | 23.8 | 27.1 | +11.57% | 42,556 | 107,688,405 |
| 2024-11-04 | 23.41 | 26.26 | 22.78 | 24.29 | +3.71% | 52,120 | 129,276,356 |
| 2024-11-01 | 23.3 | 24.94 | 22 | 23.42 | +0.3% | 82,641 | 191,197,697 |
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：