股票概览
25.09
+3.34%
+0.81
24.58
开盘价
26.71
最高价
24.12
最低价
133,276
成交量
数据更新至: 2024-11-29
技术指标
23.33
MA5 (5日均线)
22.42
MA10 (10日均线)
21.79
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 | 24.58 | 26.71 | 24.12 | 25.09 | +3.34% | 133,276 | 342,530,602 |
| 2024-11-28 | 22.5 | 24.28 | 21.82 | 24.28 | +8.3% | 60,082 | 140,233,436 |
| 2024-11-27 | 22.47 | 22.47 | 21.1 | 22.42 | -0.49% | 38,390 | 83,504,174 |
| 2024-11-26 | 22.45 | 23.03 | 22.37 | 22.53 | +0.94% | 40,863 | 92,632,521 |
| 2024-11-25 | 22.05 | 22.4 | 21.8 | 22.32 | +1.13% | 29,034 | 64,298,235 |
| 2024-11-22 | 22.2 | 23.15 | 21.9 | 22.07 | -0.9% | 52,365 | 118,192,498 |
| 2024-11-21 | 22.22 | 22.35 | 21.85 | 22.27 | +1.92% | 33,536 | 74,307,780 |
| 2024-11-20 | 20.98 | 22.28 | 20.8 | 21.85 | +4.65% | 50,701 | 110,903,851 |
| 2024-11-19 | 20.52 | 20.88 | 20.4 | 20.88 | +1.9% | 11,098 | 22,910,879 |
| 2024-11-18 | 20.81 | 21.05 | 20.17 | 20.49 | -1.25% | 14,982 | 30,921,507 |
| 2024-11-15 | 21 | 21.47 | 20.67 | 20.75 | -1.19% | 14,079 | 29,732,690 |
| 2024-11-14 | 21.75 | 21.83 | 20.97 | 21 | -2.87% | 12,885 | 27,426,093 |
| 2024-11-13 | 21.45 | 21.89 | 21.29 | 21.62 | +0.93% | 15,899 | 34,301,206 |
| 2024-11-12 | 21.51 | 21.98 | 21.27 | 21.42 | -0.42% | 23,525 | 50,882,799 |
| 2024-11-11 | 21.24 | 21.58 | 21.06 | 21.51 | +0.47% | 18,984 | 40,439,690 |
| 2024-11-08 | 21.65 | 21.84 | 21.2 | 21.41 | -0.56% | 15,464 | 33,078,822 |
| 2024-11-07 | 20.86 | 21.67 | 20.79 | 21.53 | +2.62% | 16,659 | 35,628,169 |
| 2024-11-06 | 21.01 | 21.2 | 20.73 | 20.98 | -0.1% | 13,432 | 28,178,952 |
| 2024-11-05 | 20.58 | 21.1 | 20.37 | 21 | +2.84% | 17,235 | 35,759,745 |
| 2024-11-04 | 19.88 | 20.46 | 19.7 | 20.42 | +2.56% | 12,676 | 25,686,276 |
| 2024-11-01 | 20.53 | 20.62 | 19.79 | 19.91 | -3.02% | 17,102 | 34,408,656 |
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：