股票概览
24.45
+0.25%
+0.06
24.28
开盘价
24.6
最高价
24.25
最低价
25,570
成交量
数据更新至: 2024-11-29
技术指标
24.27
MA5 (5日均线)
24.11
MA10 (10日均线)
23.93
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 | 24.28 | 24.6 | 24.25 | 24.45 | +0.25% | 25,570 | 62,507,424 |
| 2024-11-28 | 24.34 | 24.8 | 24.21 | 24.39 | +0.21% | 23,136 | 56,730,706 |
| 2024-11-27 | 23.81 | 24.36 | 23.4 | 24.34 | +1.76% | 18,911 | 45,314,371 |
| 2024-11-26 | 24.23 | 24.4 | 23.86 | 23.92 | -1.28% | 13,168 | 31,737,715 |
| 2024-11-25 | 23.7 | 24.23 | 23.69 | 24.23 | +2.02% | 13,962 | 33,491,218 |
| 2024-11-22 | 24.59 | 24.82 | 23.7 | 23.75 | -3.46% | 18,642 | 45,237,089 |
| 2024-11-21 | 24.68 | 25.07 | 24.28 | 24.6 | -0.08% | 23,825 | 58,834,557 |
| 2024-11-20 | 23.73 | 24.81 | 23.64 | 24.62 | +3.88% | 29,882 | 72,710,890 |
| 2024-11-19 | 23.16 | 23.7 | 23.15 | 23.7 | +2.46% | 14,881 | 34,889,967 |
| 2024-11-18 | 23.83 | 24.04 | 22.97 | 23.13 | -2.9% | 17,185 | 40,346,372 |
| 2024-11-15 | 23.73 | 24.5 | 23.6 | 23.82 | +0.38% | 19,963 | 47,947,865 |
| 2024-11-14 | 24.24 | 24.73 | 23.7 | 23.73 | -2.27% | 20,978 | 50,825,421 |
| 2024-11-13 | 24.36 | 24.55 | 23.8 | 24.28 | -0.49% | 22,688 | 54,819,165 |
| 2024-11-12 | 24.17 | 25.26 | 24.09 | 24.4 | +1.2% | 42,256 | 103,586,774 |
| 2024-11-11 | 23.72 | 24.11 | 23.66 | 24.11 | +1.64% | 20,932 | 50,076,628 |
| 2024-11-08 | 23.88 | 24.35 | 23.6 | 23.72 | +0.42% | 30,233 | 72,366,130 |
| 2024-11-07 | 23.45 | 23.62 | 23.21 | 23.62 | +1.33% | 18,711 | 43,885,075 |
| 2024-11-06 | 23.55 | 23.74 | 23.3 | 23.31 | -1.02% | 23,259 | 54,493,602 |
| 2024-11-05 | 22.91 | 24.07 | 22.71 | 23.55 | +2.79% | 30,273 | 70,684,746 |
| 2024-11-04 | 22.05 | 23.27 | 21.88 | 22.91 | +4.71% | 30,727 | 69,569,630 |
| 2024-11-01 | 22.18 | 22.28 | 21.72 | 21.88 | -1.75% | 15,243 | 33,503,782 |
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：