股票概览
23.95
+3.1%
+0.72
23.33
开盘价
24.07
最高价
22.66
最低价
253,311
成交量
数据更新至: 2024-11-29
技术指标
24.23
MA5 (5日均线)
25.71
MA10 (10日均线)
25.22
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 | 23.33 | 24.07 | 22.66 | 23.95 | +3.1% | 253,311 | 594,006,855 |
| 2024-11-28 | 24.04 | 24.6 | 23.15 | 23.23 | -3.33% | 223,908 | 532,989,114 |
| 2024-11-27 | 23.54 | 24.07 | 22.6 | 24.03 | +1.18% | 213,289 | 497,326,848 |
| 2024-11-26 | 25.27 | 25.43 | 23.58 | 23.75 | -9.28% | 338,871 | 826,822,243 |
| 2024-11-25 | 25.4 | 26.76 | 24.84 | 26.18 | +3.68% | 340,983 | 883,122,642 |
| 2024-11-22 | 26.35 | 27.28 | 25.23 | 25.25 | -7.03% | 395,889 | 1,036,127,829 |
| 2024-11-21 | 27.86 | 27.86 | 26.5 | 27.16 | -6.89% | 539,396 | 1,461,261,989 |
| 2024-11-20 | 25.15 | 30 | 25.15 | 29.17 | +11.63% | 688,322 | 1,947,826,250 |
| 2024-11-19 | 25 | 26.5 | 23.8 | 26.13 | -7.6% | 549,409 | 1,384,028,579 |
| 2024-11-18 | 29 | 30.5 | 26.51 | 28.28 | +1.8% | 618,561 | 1,779,652,350 |
| 2024-11-15 | 26.22 | 29.63 | 25.44 | 27.78 | +4.63% | 625,368 | 1,729,829,864 |
| 2024-11-14 | 29.55 | 30.63 | 26.2 | 26.55 | -8.07% | 571,833 | 1,636,481,148 |
| 2024-11-13 | 28.22 | 30 | 27.24 | 28.88 | +5.9% | 632,523 | 1,812,387,140 |
| 2024-11-12 | 29.1 | 31.2 | 26.75 | 27.27 | -9.7% | 679,519 | 1,948,443,065 |
| 2024-11-11 | 27.59 | 31.5 | 26.73 | 30.2 | +9.46% | 875,810 | 2,580,345,280 |
| 2024-11-08 | 27.59 | 27.59 | 27.59 | 27.59 | +20.01% | 230,627 | 636,299,920 |
| 2024-11-07 | 25.48 | 25.48 | 22.6 | 22.99 | +8.29% | 843,667 | 2,023,238,045 |
| 2024-11-06 | 20 | 21.23 | 20 | 21.23 | +20.01% | 172,026 | 362,748,111 |
| 2024-11-05 | 17.11 | 17.76 | 17.09 | 17.69 | +3.15% | 179,741 | 314,050,117 |
| 2024-11-04 | 16.85 | 17.3 | 16.7 | 17.15 | +2.76% | 133,450 | 227,866,064 |
| 2024-11-01 | 18.05 | 18.08 | 16.58 | 16.69 | -9.15% | 252,612 | 432,649,423 |
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：