股票概览
24.51
+0.86%
+0.21
24.3
开盘价
24.63
最高价
24.27
最低价
131,306
成交量
数据更新至: 2024-11-29
技术指标
24.31
MA5 (5日均线)
24.50
MA10 (10日均线)
24.84
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 | 24.3 | 24.63 | 24.27 | 24.51 | +0.86% | 131,306 | 321,776,340 |
| 2024-11-28 | 24.31 | 24.43 | 24.21 | 24.3 | -0.25% | 97,464 | 236,844,317 |
| 2024-11-27 | 24.18 | 24.36 | 24.1 | 24.36 | +0.5% | 97,522 | 236,213,750 |
| 2024-11-26 | 24.2 | 24.49 | 24.15 | 24.24 | +0.33% | 78,929 | 191,879,922 |
| 2024-11-25 | 24.24 | 24.51 | 24.03 | 24.16 | -0.29% | 122,847 | 297,831,784 |
| 2024-11-22 | 24.94 | 24.98 | 24.22 | 24.23 | -2.92% | 158,374 | 389,217,322 |
| 2024-11-21 | 24.8 | 25 | 24.73 | 24.96 | +0.56% | 99,157 | 246,581,893 |
| 2024-11-20 | 24.59 | 24.88 | 24.55 | 24.82 | +0.32% | 93,391 | 231,318,067 |
| 2024-11-19 | 24.63 | 24.85 | 24.37 | 24.74 | +0.45% | 132,868 | 326,789,343 |
| 2024-11-18 | 24.92 | 25.18 | 24.57 | 24.63 | -1.16% | 171,658 | 427,333,567 |
| 2024-11-15 | 24.86 | 25.23 | 24.86 | 24.92 | -0.04% | 136,777 | 342,408,466 |
| 2024-11-14 | 25.35 | 25.45 | 24.87 | 24.93 | -1.73% | 177,703 | 446,869,045 |
| 2024-11-13 | 25.4 | 25.49 | 25.14 | 25.37 | -0.08% | 184,682 | 467,506,996 |
| 2024-11-12 | 25.27 | 25.81 | 25.25 | 25.39 | +0.51% | 274,783 | 702,175,663 |
| 2024-11-11 | 25.2 | 25.35 | 25 | 25.26 | -0.71% | 187,305 | 470,765,795 |
| 2024-11-08 | 25.78 | 25.88 | 25.26 | 25.44 | -0.93% | 285,739 | 727,832,556 |
| 2024-11-07 | 24.85 | 25.68 | 24.82 | 25.68 | +2.97% | 394,064 | 1,000,011,038 |
| 2024-11-06 | 25.1 | 25.25 | 24.85 | 24.94 | -0.56% | 228,377 | 571,594,850 |
| 2024-11-05 | 24.88 | 25.09 | 24.67 | 25.08 | +0.72% | 259,348 | 646,725,670 |
| 2024-11-04 | 24.95 | 25.1 | 24.69 | 24.9 | +0.2% | 218,172 | 541,597,682 |
| 2024-11-01 | 24.88 | 25.5 | 24.77 | 24.85 | -0.12% | 236,989 | 593,496,425 |
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：