股票概览
25.32
+0.84%
+0.21
25
开盘价
25.77
最高价
24.69
最低价
288,185
成交量
数据更新至: 2024-11-29
技术指标
25.35
MA5 (5日均线)
26.06
MA10 (10日均线)
26.74
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 | 25 | 25.77 | 24.69 | 25.32 | +0.84% | 288,185 | 728,375,779 |
| 2024-11-28 | 25.66 | 25.74 | 24.98 | 25.11 | -2.67% | 309,015 | 780,954,151 |
| 2024-11-27 | 24.99 | 25.83 | 24.03 | 25.8 | +2.3% | 370,185 | 921,922,621 |
| 2024-11-26 | 25.5 | 25.95 | 25.07 | 25.22 | -0.36% | 258,360 | 659,460,993 |
| 2024-11-25 | 25.46 | 25.74 | 24.71 | 25.31 | -1.21% | 300,577 | 753,683,613 |
| 2024-11-22 | 27.25 | 27.42 | 25.55 | 25.62 | -6.02% | 414,021 | 1,096,233,104 |
| 2024-11-21 | 27.63 | 27.93 | 26.8 | 27.26 | -1.69% | 419,197 | 1,145,769,184 |
| 2024-11-20 | 26.9 | 27.94 | 26.65 | 27.73 | +2.14% | 509,534 | 1,390,424,589 |
| 2024-11-19 | 26.29 | 27.25 | 26.03 | 27.15 | +4.26% | 476,512 | 1,275,139,072 |
| 2024-11-18 | 27.24 | 27.53 | 25.76 | 26.04 | -5.41% | 576,423 | 1,527,490,942 |
| 2024-11-15 | 28.2 | 29.49 | 27.5 | 27.53 | -1.78% | 717,645 | 2,032,006,310 |
| 2024-11-14 | 30.19 | 32 | 27.92 | 28.03 | -5.21% | 1,030,517 | 3,063,757,089 |
| 2024-11-13 | 29.31 | 30.88 | 29.31 | 29.57 | +1.9% | 953,197 | 2,855,626,224 |
| 2024-11-12 | 28.9 | 30.43 | 28.56 | 29.02 | 0% | 875,517 | 2,576,585,806 |
| 2024-11-11 | 29.67 | 30.1 | 28.63 | 29.02 | -0.72% | 1,033,111 | 3,016,536,010 |
| 2024-11-08 | 28.2 | 31.41 | 27.51 | 29.23 | +6.68% | 1,364,187 | 4,008,720,925 |
| 2024-11-07 | 24.61 | 27.5 | 24.56 | 27.4 | +10.08% | 1,316,110 | 3,500,340,162 |
| 2024-11-06 | 25.2 | 25.37 | 24.59 | 24.89 | -1.89% | 676,067 | 1,687,643,584 |
| 2024-11-05 | 24.12 | 25.99 | 24.02 | 25.37 | +5.23% | 759,016 | 1,903,753,904 |
| 2024-11-04 | 23.2 | 24.5 | 23.2 | 24.11 | +5.33% | 512,090 | 1,232,307,957 |
| 2024-11-01 | 24.39 | 24.51 | 22.89 | 22.89 | -7.66% | 699,681 | 1,643,719,574 |
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：