股票概览
25.37
+2.01%
+0.5
24.76
开盘价
25.85
最高价
24.6
最低价
123,411
成交量
数据更新至: 2024-11-29
技术指标
24.88
MA5 (5日均线)
25.14
MA10 (10日均线)
26.06
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 | 24.76 | 25.85 | 24.6 | 25.37 | +2.01% | 123,411 | 312,043,627 |
| 2024-11-28 | 25.25 | 25.45 | 24.82 | 24.87 | -1.85% | 90,805 | 228,318,149 |
| 2024-11-27 | 24.14 | 25.35 | 23.62 | 25.34 | +4.58% | 120,120 | 293,362,973 |
| 2024-11-26 | 24.51 | 24.83 | 24.17 | 24.23 | -1.46% | 70,719 | 173,188,655 |
| 2024-11-25 | 24.55 | 24.72 | 23.94 | 24.59 | +0.16% | 95,713 | 232,568,864 |
| 2024-11-22 | 25.52 | 26.04 | 24.52 | 24.55 | -4.55% | 122,818 | 311,199,422 |
| 2024-11-21 | 25.88 | 26.01 | 25.21 | 25.72 | -1.15% | 102,221 | 262,596,614 |
| 2024-11-20 | 25.79 | 26.16 | 25.53 | 26.02 | +0.23% | 117,375 | 303,707,663 |
| 2024-11-19 | 24.94 | 25.96 | 24.78 | 25.96 | +5.02% | 119,105 | 302,246,843 |
| 2024-11-18 | 25.86 | 25.98 | 24.51 | 24.72 | -4.11% | 128,113 | 321,453,310 |
| 2024-11-15 | 26.54 | 26.85 | 25.76 | 25.78 | -3.26% | 147,420 | 388,636,246 |
| 2024-11-14 | 27.53 | 27.89 | 26.56 | 26.65 | -4.24% | 131,851 | 357,480,369 |
| 2024-11-13 | 27.86 | 27.89 | 27.03 | 27.83 | -0.78% | 169,501 | 466,095,253 |
| 2024-11-12 | 29.13 | 29.23 | 27.63 | 28.05 | -3.67% | 266,692 | 755,533,477 |
| 2024-11-11 | 27.98 | 29.15 | 27.86 | 29.12 | +5.85% | 331,848 | 952,830,040 |
| 2024-11-08 | 27.35 | 28.35 | 27.35 | 27.51 | +1.55% | 284,356 | 790,628,964 |
| 2024-11-07 | 26.15 | 27.35 | 26.15 | 27.09 | +2.81% | 202,502 | 543,405,029 |
| 2024-11-06 | 27.03 | 27.29 | 26.17 | 26.35 | -1.16% | 266,110 | 711,288,954 |
| 2024-11-05 | 24.75 | 26.77 | 24.71 | 26.66 | +7.8% | 279,428 | 726,228,076 |
| 2024-11-04 | 24.07 | 24.9 | 24 | 24.73 | +2.7% | 106,758 | 262,900,024 |
| 2024-11-01 | 25.48 | 25.63 | 24.02 | 24.08 | -6.3% | 200,077 | 492,774,790 |
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：