股票概览
22.25
+1.32%
+0.29
21.75
开盘价
22.45
最高价
21.75
最低价
8,573
成交量
数据更新至: 2024-11-29
技术指标
22.09
MA5 (5日均线)
22.45
MA10 (10日均线)
23.11
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 | 21.75 | 22.45 | 21.75 | 22.25 | +1.32% | 8,573 | 19,055,990 |
| 2024-11-28 | 22.28 | 22.39 | 21.95 | 21.96 | -1.48% | 6,102 | 13,539,486 |
| 2024-11-27 | 21.75 | 22.3 | 21.15 | 22.29 | +2.01% | 9,866 | 21,452,832 |
| 2024-11-26 | 22.11 | 22.27 | 21.82 | 21.85 | -1.13% | 6,240 | 13,738,299 |
| 2024-11-25 | 22.01 | 22.14 | 21.75 | 22.1 | +1.19% | 8,188 | 17,964,271 |
| 2024-11-22 | 23 | 23.04 | 21.8 | 21.84 | -4.67% | 13,857 | 31,078,378 |
| 2024-11-21 | 23.13 | 23.38 | 22.68 | 22.91 | -1.08% | 11,760 | 26,999,569 |
| 2024-11-20 | 23.18 | 23.26 | 22.77 | 23.16 | -0.04% | 14,044 | 32,326,921 |
| 2024-11-19 | 22.84 | 23.23 | 22.46 | 23.17 | +0.74% | 12,413 | 28,385,453 |
| 2024-11-18 | 22.81 | 23.88 | 22.35 | 23 | +1.05% | 18,156 | 42,100,668 |
| 2024-11-15 | 23.5 | 23.74 | 22.7 | 22.76 | -3.23% | 15,660 | 36,453,339 |
| 2024-11-14 | 24.48 | 24.58 | 23.42 | 23.52 | -3.92% | 19,789 | 47,232,097 |
| 2024-11-13 | 24.5 | 24.88 | 24.16 | 24.48 | +0.95% | 20,997 | 51,412,096 |
| 2024-11-12 | 24.55 | 25.18 | 23.94 | 24.25 | -1.02% | 31,063 | 75,914,335 |
| 2024-11-11 | 23.63 | 24.67 | 23.63 | 24.5 | +2% | 26,438 | 64,170,822 |
| 2024-11-08 | 24.59 | 24.8 | 23.61 | 24.02 | -0.62% | 26,204 | 63,460,538 |
| 2024-11-07 | 23.76 | 24.18 | 23.29 | 24.17 | +2.85% | 25,580 | 60,720,319 |
| 2024-11-06 | 23.36 | 23.99 | 23.22 | 23.5 | +0.26% | 26,082 | 61,668,316 |
| 2024-11-05 | 22.94 | 23.49 | 22.82 | 23.44 | +2.09% | 25,111 | 58,453,377 |
| 2024-11-04 | 23.2 | 23.29 | 22.54 | 22.96 | -1.03% | 20,127 | 45,973,989 |
| 2024-11-01 | 22.49 | 23.7 | 21.8 | 23.2 | +3.25% | 26,304 | 60,412,302 |
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：