股票概览
23.82
-0.04%
-0.01
23.6
开盘价
24.16
最高价
23.38
最低价
54,573
成交量
数据更新至: 2024-11-29
技术指标
24.34
MA5 (5日均线)
26.09
MA10 (10日均线)
26.53
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 | 23.6 | 24.16 | 23.38 | 23.82 | -0.04% | 54,573 | 129,862,226 |
| 2024-11-28 | 24.61 | 24.7 | 23.79 | 23.83 | -3.91% | 62,774 | 151,902,716 |
| 2024-11-27 | 23.8 | 25 | 23.04 | 24.8 | +2.9% | 75,849 | 181,594,843 |
| 2024-11-26 | 25.15 | 25.24 | 24.06 | 24.1 | -4.17% | 65,612 | 160,811,967 |
| 2024-11-25 | 25.58 | 25.95 | 24.38 | 25.15 | -1.57% | 72,968 | 181,746,909 |
| 2024-11-22 | 27.69 | 28 | 25.53 | 25.55 | -7.66% | 87,389 | 237,080,057 |
| 2024-11-21 | 28.53 | 28.75 | 26.8 | 27.67 | -4.26% | 118,964 | 330,110,564 |
| 2024-11-20 | 28.68 | 29.3 | 27.8 | 28.9 | -1.37% | 131,210 | 373,760,024 |
| 2024-11-19 | 27.5 | 29.3 | 27.2 | 29.3 | +5.47% | 189,355 | 541,034,367 |
| 2024-11-18 | 26.37 | 28 | 25.33 | 27.78 | +4.36% | 137,331 | 373,337,023 |
| 2024-11-15 | 25.9 | 27.54 | 25.61 | 26.62 | +2.66% | 107,332 | 285,166,899 |
| 2024-11-14 | 27.38 | 27.4 | 25.9 | 25.93 | -5.61% | 93,114 | 246,630,583 |
| 2024-11-13 | 27.39 | 27.69 | 26.66 | 27.47 | +1.33% | 111,794 | 304,583,535 |
| 2024-11-12 | 28.55 | 29.4 | 26.7 | 27.11 | -8.1% | 203,348 | 567,324,687 |
| 2024-11-11 | 30.58 | 33.11 | 28.55 | 29.5 | -2.32% | 290,156 | 878,640,101 |
| 2024-11-08 | 28.51 | 30.2 | 28.3 | 30.2 | +10.02% | 215,459 | 643,110,576 |
| 2024-11-07 | 24.86 | 27.45 | 24.35 | 27.45 | +10.02% | 172,152 | 452,137,825 |
| 2024-11-06 | 25.52 | 25.85 | 24.8 | 24.95 | -1.96% | 116,211 | 294,370,949 |
| 2024-11-05 | 24.8 | 25.65 | 24.6 | 25.45 | +1.72% | 106,453 | 267,927,340 |
| 2024-11-04 | 24.5 | 25.24 | 23.67 | 25.02 | +0.36% | 86,779 | 214,203,504 |
| 2024-11-01 | 25.89 | 26.68 | 24.75 | 24.93 | -3.48% | 149,659 | 384,506,968 |
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：