股票概览
24.07
+1.56%
+0.37
23.53
开盘价
24.27
最高价
23.47
最低价
17,495
成交量
数据更新至: 2024-11-29
技术指标
23.87
MA5 (5日均线)
24.08
MA10 (10日均线)
24.61
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 | 23.53 | 24.27 | 23.47 | 24.07 | +1.56% | 17,495 | 41,845,730 |
| 2024-11-28 | 23.81 | 24.06 | 23.61 | 23.7 | -0.55% | 15,869 | 37,860,062 |
| 2024-11-27 | 23.62 | 23.83 | 22.88 | 23.83 | +1.06% | 16,875 | 39,401,971 |
| 2024-11-26 | 24.18 | 24.29 | 23.53 | 23.58 | -2.52% | 17,033 | 40,558,021 |
| 2024-11-25 | 23.85 | 24.24 | 23.58 | 24.19 | +2.46% | 19,782 | 47,313,249 |
| 2024-11-22 | 24.72 | 24.83 | 23.61 | 23.61 | -4.49% | 27,797 | 67,327,580 |
| 2024-11-21 | 24.74 | 25.05 | 24.43 | 24.72 | -0.44% | 18,233 | 45,137,376 |
| 2024-11-20 | 24.5 | 24.96 | 24.46 | 24.83 | +0.53% | 23,231 | 57,407,625 |
| 2024-11-19 | 23.66 | 24.75 | 23.54 | 24.7 | +4.62% | 38,104 | 92,756,529 |
| 2024-11-18 | 24.24 | 24.35 | 23.23 | 23.61 | -1.99% | 27,168 | 64,469,107 |
| 2024-11-15 | 24.97 | 25.32 | 24.05 | 24.09 | -4.1% | 35,434 | 87,522,502 |
| 2024-11-14 | 25.63 | 26.28 | 25.1 | 25.12 | -2.37% | 36,074 | 92,839,688 |
| 2024-11-13 | 25.64 | 25.87 | 25 | 25.73 | -0.08% | 35,728 | 90,837,969 |
| 2024-11-12 | 25.94 | 26.34 | 25.43 | 25.75 | -0.73% | 43,171 | 111,853,866 |
| 2024-11-11 | 25.3 | 25.97 | 25.15 | 25.94 | +2.13% | 43,464 | 111,739,604 |
| 2024-11-08 | 25.45 | 26 | 25.29 | 25.4 | +0.47% | 48,824 | 124,884,583 |
| 2024-11-07 | 25.62 | 25.62 | 24.72 | 25.28 | -0.78% | 57,175 | 143,194,359 |
| 2024-11-06 | 24.42 | 25.85 | 24.3 | 25.48 | +4.34% | 86,248 | 217,729,954 |
| 2024-11-05 | 24.2 | 24.54 | 24.04 | 24.42 | +1.16% | 37,603 | 91,434,789 |
| 2024-11-04 | 23.23 | 24.16 | 23.23 | 24.14 | +3.69% | 32,020 | 76,402,839 |
| 2024-11-01 | 24.1 | 24.26 | 23.25 | 23.28 | -3.56% | 41,607 | 98,126,293 |
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：