股票概览
22.49
+2.09%
+0.46
21.98
开盘价
22.67
最高价
21.9
最低价
16,768
成交量
数据更新至: 2024-11-29
技术指标
22.10
MA5 (5日均线)
22.20
MA10 (10日均线)
22.92
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 | 21.98 | 22.67 | 21.9 | 22.49 | +2.09% | 16,768 | 37,510,283 |
| 2024-11-28 | 22.21 | 22.36 | 21.96 | 22.03 | -0.72% | 13,130 | 29,109,691 |
| 2024-11-27 | 21.66 | 22.19 | 20.98 | 22.19 | +2.07% | 18,737 | 40,224,748 |
| 2024-11-26 | 22.02 | 22.19 | 21.66 | 21.74 | -1.32% | 11,567 | 25,381,533 |
| 2024-11-25 | 21.63 | 22.07 | 21.56 | 22.03 | +1.71% | 19,749 | 43,110,387 |
| 2024-11-22 | 22.69 | 22.7 | 21.66 | 21.66 | -4.46% | 16,616 | 36,965,251 |
| 2024-11-21 | 22.66 | 22.93 | 22.38 | 22.67 | +0.04% | 16,933 | 38,489,905 |
| 2024-11-20 | 22.47 | 22.84 | 22.27 | 22.66 | +0.27% | 19,421 | 43,812,919 |
| 2024-11-19 | 21.88 | 22.66 | 21.84 | 22.6 | +2.96% | 15,909 | 35,429,457 |
| 2024-11-18 | 22.57 | 22.63 | 21.68 | 21.95 | -2.44% | 23,770 | 52,671,849 |
| 2024-11-15 | 23.32 | 23.36 | 22.43 | 22.5 | -3.35% | 26,496 | 60,656,336 |
| 2024-11-14 | 24.2 | 24.47 | 23.18 | 23.28 | -4.04% | 24,558 | 58,240,702 |
| 2024-11-13 | 24 | 24.35 | 23.61 | 24.26 | +0.29% | 25,783 | 61,901,448 |
| 2024-11-12 | 24.9 | 24.95 | 24.08 | 24.19 | -1.67% | 30,190 | 74,046,088 |
| 2024-11-11 | 23.49 | 24.8 | 23.46 | 24.6 | +3.27% | 35,574 | 86,636,302 |
| 2024-11-08 | 23.95 | 24.41 | 23.76 | 23.82 | +0.17% | 35,399 | 84,971,942 |
| 2024-11-07 | 23.29 | 23.85 | 23.18 | 23.78 | +2.19% | 32,942 | 77,660,380 |
| 2024-11-06 | 23.66 | 24.18 | 23.15 | 23.27 | -1.48% | 41,528 | 98,122,715 |
| 2024-11-05 | 23.05 | 23.64 | 22.9 | 23.62 | +2.38% | 38,636 | 90,179,826 |
| 2024-11-04 | 22.88 | 23.39 | 22.66 | 23.07 | +1.41% | 22,320 | 51,603,944 |
| 2024-11-01 | 23.78 | 23.78 | 22.48 | 22.75 | -3.76% | 37,136 | 85,174,215 |
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：