股票概览
24.42
+0.83%
+0.2
24.22
开盘价
24.98
最高价
24.1
最低价
85,958
成交量
数据更新至: 2024-11-29
技术指标
24.47
MA5 (5日均线)
24.82
MA10 (10日均线)
25.40
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 | 24.22 | 24.98 | 24.1 | 24.42 | +0.83% | 85,958 | 210,839,025 |
| 2024-11-28 | 24.63 | 24.68 | 24.1 | 24.22 | -2.1% | 70,329 | 170,838,075 |
| 2024-11-27 | 24.42 | 24.76 | 23.75 | 24.74 | -0.04% | 89,619 | 216,552,147 |
| 2024-11-26 | 24.29 | 25.38 | 24.29 | 24.75 | +2.1% | 104,539 | 261,858,971 |
| 2024-11-25 | 24.51 | 24.75 | 23.82 | 24.24 | -0.21% | 80,408 | 194,118,120 |
| 2024-11-22 | 25.89 | 25.9 | 24.27 | 24.29 | -6.22% | 102,466 | 255,594,101 |
| 2024-11-21 | 25.67 | 25.98 | 25.5 | 25.9 | +0.43% | 61,783 | 159,097,021 |
| 2024-11-20 | 25.18 | 26.04 | 25.03 | 25.79 | +2.42% | 93,419 | 239,494,355 |
| 2024-11-19 | 24.86 | 25.19 | 24.55 | 25.18 | +1.94% | 47,386 | 118,020,179 |
| 2024-11-18 | 25.13 | 25.13 | 24.46 | 24.7 | -0.96% | 66,097 | 163,669,378 |
| 2024-11-15 | 25.19 | 25.48 | 24.89 | 24.94 | -1.11% | 64,933 | 163,571,119 |
| 2024-11-14 | 26.3 | 26.3 | 25.2 | 25.22 | -4.14% | 99,112 | 254,648,060 |
| 2024-11-13 | 26.52 | 26.83 | 25.85 | 26.31 | -1.02% | 92,574 | 242,623,965 |
| 2024-11-12 | 26.65 | 27.65 | 26.31 | 26.58 | +0.34% | 159,469 | 431,702,461 |
| 2024-11-11 | 26.38 | 26.65 | 25.93 | 26.49 | +0.76% | 100,182 | 263,270,779 |
| 2024-11-08 | 27 | 27.25 | 26.27 | 26.29 | -1.2% | 110,659 | 295,600,044 |
| 2024-11-07 | 25.7 | 26.66 | 25.62 | 26.61 | +2.35% | 100,855 | 265,621,960 |
| 2024-11-06 | 26.34 | 26.41 | 25.8 | 26 | -0.46% | 91,929 | 239,876,746 |
| 2024-11-05 | 25.35 | 26.2 | 24.93 | 26.12 | +3.57% | 105,500 | 271,014,331 |
| 2024-11-04 | 24.73 | 25.49 | 24.63 | 25.22 | +2.52% | 84,006 | 210,554,921 |
| 2024-11-01 | 24.7 | 25 | 24.33 | 24.6 | -0.65% | 73,578 | 181,419,744 |
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：