股票概览
27.08
-3.6%
-1.01
26.5
开盘价
28.58
最高价
25.86
最低价
304,745
成交量
数据更新至: 2024-11-29
技术指标
25.33
MA5 (5日均线)
23.50
MA10 (10日均线)
22.46
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 | 26.5 | 28.58 | 25.86 | 27.08 | -3.6% | 304,745 | 830,557,948 |
| 2024-11-28 | 28.08 | 28.09 | 27.66 | 28.09 | +9.98% | 101,206 | 284,062,952 |
| 2024-11-27 | 23.5 | 25.54 | 23.1 | 25.54 | +9.99% | 214,943 | 531,413,206 |
| 2024-11-26 | 22.73 | 24.34 | 22.48 | 23.22 | +2.16% | 154,482 | 360,531,628 |
| 2024-11-25 | 20.89 | 22.88 | 20.78 | 22.73 | +8.34% | 101,791 | 224,557,411 |
| 2024-11-22 | 21.99 | 22.16 | 20.95 | 20.98 | -4.68% | 40,745 | 87,950,589 |
| 2024-11-21 | 22.37 | 22.37 | 21.76 | 22.01 | -1.74% | 37,373 | 82,370,590 |
| 2024-11-20 | 21.81 | 22.55 | 21.78 | 22.4 | +0.9% | 65,059 | 144,689,429 |
| 2024-11-19 | 20.8 | 22.39 | 20.8 | 22.2 | +6.83% | 72,022 | 156,956,667 |
| 2024-11-18 | 21.42 | 21.53 | 20.7 | 20.78 | -2.81% | 29,455 | 61,814,934 |
| 2024-11-15 | 21.34 | 21.95 | 21.34 | 21.38 | -0.33% | 34,254 | 74,227,498 |
| 2024-11-14 | 21.98 | 22.08 | 21.42 | 21.45 | -2.46% | 26,764 | 58,219,138 |
| 2024-11-13 | 21.9 | 22.13 | 21.63 | 21.99 | -0.09% | 26,460 | 57,933,967 |
| 2024-11-12 | 22.31 | 22.47 | 21.8 | 22.01 | -0.72% | 49,371 | 109,265,251 |
| 2024-11-11 | 21.53 | 22.2 | 21.44 | 22.17 | +3.07% | 53,915 | 118,363,670 |
| 2024-11-08 | 21.37 | 21.66 | 21.19 | 21.51 | +1.51% | 50,770 | 108,785,873 |
| 2024-11-07 | 20.8 | 21.19 | 20.66 | 21.19 | +1.53% | 34,375 | 72,273,304 |
| 2024-11-06 | 21.11 | 21.28 | 20.75 | 20.87 | -0.48% | 37,528 | 78,914,556 |
| 2024-11-05 | 20.48 | 20.97 | 20.41 | 20.97 | +2.14% | 36,036 | 74,941,905 |
| 2024-11-04 | 20.02 | 20.57 | 20.02 | 20.53 | +2.55% | 28,122 | 57,466,237 |
| 2024-11-01 | 20.57 | 20.62 | 19.98 | 20.02 | -2.67% | 37,235 | 75,321,349 |
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：