股票概览
25.25
+4.86%
+1.17
24.37
开盘价
25.98
最高价
24.23
最低价
303,114
成交量
数据更新至: 2024-11-29
技术指标
24.42
MA5 (5日均线)
24.81
MA10 (10日均线)
25.43
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 | 24.37 | 25.98 | 24.23 | 25.25 | +4.86% | 303,114 | 765,221,733 |
| 2024-11-28 | 24.65 | 25.14 | 24.03 | 24.08 | -1.51% | 131,690 | 322,587,048 |
| 2024-11-27 | 23.68 | 24.49 | 22.92 | 24.45 | +2.43% | 128,187 | 302,750,641 |
| 2024-11-26 | 24.23 | 24.77 | 23.87 | 23.87 | -2.45% | 102,698 | 248,836,025 |
| 2024-11-25 | 25 | 25.35 | 23.69 | 24.47 | -0.61% | 160,763 | 388,974,087 |
| 2024-11-22 | 25.86 | 26.6 | 24.53 | 24.62 | -4.72% | 205,496 | 528,687,915 |
| 2024-11-21 | 25.99 | 26.25 | 25.44 | 25.84 | -1.75% | 183,414 | 471,823,134 |
| 2024-11-20 | 24.88 | 26.99 | 24.71 | 26.3 | +5.03% | 241,866 | 629,629,197 |
| 2024-11-19 | 24.18 | 25.1 | 23.88 | 25.04 | +3.77% | 138,129 | 337,501,728 |
| 2024-11-18 | 25.42 | 25.89 | 23.87 | 24.13 | -5.07% | 175,185 | 426,990,038 |
| 2024-11-15 | 25.93 | 27.05 | 25.31 | 25.42 | -2.9% | 210,527 | 552,403,255 |
| 2024-11-14 | 27.3 | 27.5 | 26.01 | 26.18 | -5.49% | 225,565 | 603,279,399 |
| 2024-11-13 | 26.4 | 28.22 | 26.2 | 27.7 | +4.02% | 342,959 | 940,345,846 |
| 2024-11-12 | 26.99 | 27.79 | 26.16 | 26.63 | -1% | 256,945 | 691,338,454 |
| 2024-11-11 | 25.53 | 27.08 | 25.53 | 26.9 | +4.38% | 243,434 | 644,631,946 |
| 2024-11-08 | 26.89 | 27.3 | 25.6 | 25.77 | -2.16% | 280,646 | 743,854,263 |
| 2024-11-07 | 25.16 | 26.38 | 25.02 | 26.34 | +3.05% | 200,378 | 514,118,571 |
| 2024-11-06 | 25.9 | 26.45 | 25.31 | 25.56 | -1.77% | 219,727 | 569,729,638 |
| 2024-11-05 | 24.2 | 26.5 | 24 | 26.02 | +8.06% | 310,331 | 791,869,211 |
| 2024-11-04 | 23.22 | 24.08 | 23.22 | 24.08 | +2.77% | 121,220 | 287,940,414 |
| 2024-11-01 | 24.78 | 24.85 | 23.38 | 23.43 | -6.2% | 194,727 | 466,713,244 |
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：