股票概览
25.67
+4.73%
+1.16
24.56
开盘价
26.19
最高价
24.46
最低价
392,562
成交量
数据更新至: 2024-11-29
技术指标
24.29
MA5 (5日均线)
24.43
MA10 (10日均线)
25.73
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 | 24.56 | 26.19 | 24.46 | 25.67 | +4.73% | 392,562 | 997,506,370 |
| 2024-11-28 | 25.23 | 25.97 | 24.42 | 24.51 | +1.11% | 352,278 | 887,239,065 |
| 2024-11-27 | 23.2 | 24.26 | 22.7 | 24.24 | +4.12% | 187,738 | 440,111,138 |
| 2024-11-26 | 23.7 | 24.05 | 23.26 | 23.28 | -1.9% | 125,445 | 296,877,121 |
| 2024-11-25 | 23.63 | 23.91 | 23.01 | 23.73 | +0.42% | 168,752 | 394,383,658 |
| 2024-11-22 | 24.6 | 25.2 | 23.6 | 23.63 | -4.6% | 234,989 | 576,381,712 |
| 2024-11-21 | 25.02 | 25.18 | 24.39 | 24.77 | -1.94% | 251,399 | 622,687,062 |
| 2024-11-20 | 24.75 | 25.63 | 24.68 | 25.26 | +1.36% | 228,792 | 575,546,161 |
| 2024-11-19 | 24.18 | 24.95 | 23.91 | 24.92 | +2.55% | 229,366 | 560,165,922 |
| 2024-11-18 | 27.2 | 27.2 | 23.92 | 24.3 | -11.96% | 445,501 | 1,106,685,412 |
| 2024-11-15 | 27.38 | 28.5 | 27.25 | 27.6 | +2.11% | 459,189 | 1,278,777,988 |
| 2024-11-14 | 27.2 | 28.25 | 26.8 | 27.03 | -0.84% | 327,080 | 901,600,434 |
| 2024-11-13 | 27.54 | 27.65 | 26.75 | 27.26 | -2.54% | 279,641 | 758,008,534 |
| 2024-11-12 | 28.61 | 29.2 | 27.2 | 27.97 | -0.53% | 400,360 | 1,134,058,868 |
| 2024-11-11 | 26.9 | 28.48 | 26.55 | 28.12 | +3.8% | 423,571 | 1,167,158,792 |
| 2024-11-08 | 27.65 | 28.5 | 27.09 | 27.09 | -0.37% | 432,892 | 1,202,643,304 |
| 2024-11-07 | 26.55 | 27.22 | 26.25 | 27.19 | +0.63% | 335,766 | 896,876,145 |
| 2024-11-06 | 26.06 | 27.58 | 26 | 27.02 | +3.72% | 488,852 | 1,314,779,453 |
| 2024-11-05 | 24.93 | 26.37 | 24.72 | 26.05 | +4.49% | 400,123 | 1,034,532,488 |
| 2024-11-04 | 24.48 | 25.03 | 24.45 | 24.93 | +1.84% | 245,769 | 608,132,828 |
| 2024-11-01 | 26.98 | 26.98 | 24.41 | 24.48 | -10.98% | 567,709 | 1,436,219,535 |
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：