股票概览
23.05
+3.18%
+0.71
22.48
开盘价
23.2
最高价
22.04
最低价
12,222
成交量
数据更新至: 2024-11-29
技术指标
22.55
MA5 (5日均线)
22.67
MA10 (10日均线)
23.37
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 | 22.48 | 23.2 | 22.04 | 23.05 | +3.18% | 12,222 | 27,823,329 |
| 2024-11-28 | 22.71 | 23.1 | 22.26 | 22.34 | -1.28% | 11,920 | 26,993,261 |
| 2024-11-27 | 22.24 | 22.65 | 21.4 | 22.63 | +1.25% | 13,206 | 29,076,552 |
| 2024-11-26 | 22.36 | 23.14 | 22.22 | 22.35 | -0.18% | 10,890 | 24,711,652 |
| 2024-11-25 | 22.6 | 22.6 | 21.85 | 22.39 | +0.04% | 11,383 | 25,204,914 |
| 2024-11-22 | 23.25 | 23.98 | 22.38 | 22.38 | -3.24% | 19,196 | 44,838,382 |
| 2024-11-21 | 23.14 | 23.65 | 22.8 | 23.13 | -0.94% | 11,144 | 25,858,692 |
| 2024-11-20 | 22.94 | 23.49 | 22.72 | 23.35 | +1.74% | 9,504 | 22,035,538 |
| 2024-11-19 | 22.17 | 22.95 | 21.95 | 22.95 | +3.56% | 10,992 | 24,632,500 |
| 2024-11-18 | 23.46 | 23.74 | 21.93 | 22.16 | -5.54% | 17,998 | 40,400,193 |
| 2024-11-15 | 23.97 | 24.55 | 23.45 | 23.46 | -2.29% | 10,666 | 25,627,104 |
| 2024-11-14 | 25 | 25.5 | 24 | 24.01 | -4.61% | 14,916 | 36,855,210 |
| 2024-11-13 | 24.71 | 25.18 | 24.33 | 25.17 | +1.86% | 15,864 | 39,364,466 |
| 2024-11-12 | 25.95 | 25.95 | 24.42 | 24.71 | -3.93% | 23,033 | 57,767,847 |
| 2024-11-11 | 24.36 | 25.77 | 24.08 | 25.72 | +5.58% | 23,685 | 59,581,728 |
| 2024-11-08 | 23.99 | 25.16 | 23.99 | 24.36 | +2.44% | 20,446 | 50,047,909 |
| 2024-11-07 | 23.39 | 23.86 | 23.05 | 23.78 | +1.62% | 17,370 | 40,771,812 |
| 2024-11-06 | 23.41 | 24 | 23.26 | 23.4 | -0.51% | 21,245 | 50,020,653 |
| 2024-11-05 | 22.58 | 23.79 | 22.35 | 23.52 | +4.21% | 20,408 | 47,367,393 |
| 2024-11-04 | 21.77 | 22.68 | 21.7 | 22.57 | +3.06% | 15,579 | 34,848,768 |
| 2024-11-01 | 23.51 | 23.66 | 21.87 | 21.9 | -7.67% | 21,973 | 49,503,137 |
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：