股票概览
25.35
+1.64%
+0.41
24.81
开盘价
25.64
最高价
24.7
最低价
644,365
成交量
数据更新至: 2024-11-29
技术指标
24.78
MA5 (5日均线)
25.22
MA10 (10日均线)
26.49
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 | 24.81 | 25.64 | 24.7 | 25.35 | +1.64% | 644,365 | 1,625,898,533 |
| 2024-11-28 | 24.9 | 25.67 | 24.78 | 24.94 | +0.12% | 710,718 | 1,787,288,858 |
| 2024-11-27 | 24.2 | 24.92 | 23.88 | 24.91 | +2.64% | 582,828 | 1,424,107,101 |
| 2024-11-26 | 24.43 | 24.93 | 24.1 | 24.27 | -0.74% | 421,295 | 1,033,680,568 |
| 2024-11-25 | 24.72 | 24.96 | 23.92 | 24.45 | -1.53% | 720,374 | 1,752,692,664 |
| 2024-11-22 | 26.05 | 26.42 | 24.81 | 24.83 | -4.43% | 889,863 | 2,285,419,934 |
| 2024-11-21 | 25.88 | 26.35 | 25.69 | 25.98 | +0.04% | 623,061 | 1,622,962,700 |
| 2024-11-20 | 25.85 | 26.36 | 25.71 | 25.97 | -0.35% | 730,383 | 1,897,881,900 |
| 2024-11-19 | 25.5 | 26.31 | 24.95 | 26.06 | +2.36% | 851,893 | 2,184,310,024 |
| 2024-11-18 | 26.55 | 26.66 | 25.2 | 25.46 | -3.63% | 899,608 | 2,324,121,086 |
| 2024-11-15 | 27.28 | 27.74 | 26.4 | 26.42 | -3.61% | 917,615 | 2,478,738,165 |
| 2024-11-14 | 28.71 | 28.74 | 27.4 | 27.41 | -5.25% | 959,731 | 2,677,553,251 |
| 2024-11-13 | 28.46 | 29.25 | 28.22 | 28.93 | +0.21% | 1,067,045 | 3,066,961,499 |
| 2024-11-12 | 29.88 | 29.92 | 28.33 | 28.87 | -5.62% | 1,946,915 | 5,693,610,435 |
| 2024-11-11 | 27.7 | 31.03 | 27.58 | 30.59 | +8.44% | 2,731,562 | 8,096,782,245 |
| 2024-11-08 | 27.5 | 29.7 | 27.2 | 28.21 | +4.13% | 1,939,594 | 5,504,878,609 |
| 2024-11-07 | 26.79 | 27.19 | 26.1 | 27.09 | -0.48% | 1,389,824 | 3,707,965,958 |
| 2024-11-06 | 27.03 | 28.13 | 26.41 | 27.22 | +1.11% | 1,769,256 | 4,798,093,629 |
| 2024-11-05 | 25.9 | 27.3 | 25.65 | 26.92 | +3.86% | 1,662,797 | 4,434,127,561 |
| 2024-11-04 | 24.51 | 26 | 24.51 | 25.92 | +5.02% | 1,125,266 | 2,878,023,713 |
| 2024-11-01 | 25.7 | 26.26 | 24.61 | 24.68 | -5.98% | 1,323,979 | 3,358,636,197 |
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：