股票概览
24.49
+1.62%
+0.39
24.05
开盘价
24.8
最高价
23.87
最低价
269,870
成交量
数据更新至: 2024-11-29
技术指标
24.31
MA5 (5日均线)
24.93
MA10 (10日均线)
26.29
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 | 24.05 | 24.8 | 23.87 | 24.49 | +1.62% | 269,870 | 657,855,465 |
| 2024-11-28 | 24.6 | 24.95 | 24.08 | 24.1 | -2.11% | 253,590 | 621,512,804 |
| 2024-11-27 | 23.69 | 24.63 | 23.12 | 24.62 | +3.1% | 291,247 | 697,926,879 |
| 2024-11-26 | 24.59 | 24.8 | 23.76 | 23.88 | -2.45% | 208,560 | 504,052,324 |
| 2024-11-25 | 24.9 | 25.13 | 23.8 | 24.48 | -1.65% | 281,532 | 682,614,002 |
| 2024-11-22 | 26.4 | 26.4 | 24.8 | 24.89 | -6.6% | 365,857 | 939,352,415 |
| 2024-11-21 | 25.8 | 26.98 | 25.67 | 26.65 | +3.33% | 467,317 | 1,226,327,077 |
| 2024-11-20 | 25.39 | 26.08 | 25.21 | 25.79 | +1.14% | 283,480 | 730,153,751 |
| 2024-11-19 | 24.79 | 25.5 | 24.58 | 25.5 | +2.57% | 275,351 | 690,564,067 |
| 2024-11-18 | 26.1 | 26.45 | 24.5 | 24.86 | -4.75% | 339,449 | 850,390,987 |
| 2024-11-15 | 27.1 | 27.45 | 26 | 26.1 | -3.33% | 324,428 | 869,182,269 |
| 2024-11-14 | 28.03 | 28.26 | 26.99 | 27 | -4.63% | 337,944 | 930,860,332 |
| 2024-11-13 | 28.45 | 28.64 | 27.59 | 28.31 | -1.43% | 360,112 | 1,009,824,606 |
| 2024-11-12 | 29.1 | 29.8 | 28.3 | 28.72 | -2.38% | 611,608 | 1,770,854,379 |
| 2024-11-11 | 30.15 | 30.6 | 28.33 | 29.42 | +1.94% | 865,325 | 2,533,993,732 |
| 2024-11-08 | 27.38 | 29.48 | 27.38 | 28.86 | +5.79% | 981,248 | 2,822,143,187 |
| 2024-11-07 | 26.97 | 27.95 | 26.62 | 27.28 | -0.29% | 494,347 | 1,341,321,206 |
| 2024-11-06 | 27.7 | 28.1 | 26.8 | 27.36 | +0.07% | 728,019 | 2,004,465,174 |
| 2024-11-05 | 26.05 | 28.18 | 25.88 | 27.34 | +4.91% | 723,532 | 1,957,518,671 |
| 2024-11-04 | 25.01 | 26.12 | 25.01 | 26.06 | +3.21% | 476,494 | 1,223,065,348 |
| 2024-11-01 | 27.81 | 28.11 | 25.25 | 25.25 | -10.62% | 853,164 | 2,236,356,762 |
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：