股票概览
23.75
+0.17%
+0.04
23.71
开盘价
24.1
最高价
23.28
最低价
30,544
成交量
数据更新至: 2024-11-29
技术指标
23.57
MA5 (5日均线)
23.86
MA10 (10日均线)
25.10
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 | 23.71 | 24.1 | 23.28 | 23.75 | +0.17% | 30,544 | 72,434,875 |
| 2024-11-28 | 23.93 | 24.42 | 23.65 | 23.71 | -0.88% | 23,606 | 56,490,444 |
| 2024-11-27 | 23.31 | 23.97 | 22.73 | 23.92 | +2.66% | 35,216 | 82,690,974 |
| 2024-11-26 | 23.2 | 23.8 | 22.98 | 23.3 | +0.6% | 32,889 | 76,867,428 |
| 2024-11-25 | 24.19 | 24.19 | 22.7 | 23.16 | -2.97% | 49,761 | 115,182,335 |
| 2024-11-22 | 24.78 | 25.35 | 23.82 | 23.87 | -2.57% | 41,265 | 101,541,851 |
| 2024-11-21 | 24.34 | 25.29 | 24.04 | 24.5 | +0.66% | 53,404 | 131,977,848 |
| 2024-11-20 | 24.35 | 24.86 | 24.07 | 24.34 | 0% | 36,978 | 90,273,977 |
| 2024-11-19 | 23.99 | 24.35 | 23.45 | 24.34 | +2.61% | 46,274 | 110,573,405 |
| 2024-11-18 | 25.34 | 25.49 | 23.31 | 23.72 | -5.5% | 57,597 | 138,421,489 |
| 2024-11-15 | 26.38 | 26.54 | 25 | 25.1 | -4.92% | 76,254 | 195,209,551 |
| 2024-11-14 | 27.67 | 27.97 | 26.29 | 26.4 | -5.24% | 61,072 | 164,507,173 |
| 2024-11-13 | 28.24 | 29.08 | 27.35 | 27.86 | -1% | 66,458 | 186,160,569 |
| 2024-11-12 | 29.22 | 29.78 | 27.73 | 28.14 | -3.27% | 77,582 | 222,948,181 |
| 2024-11-11 | 27.1 | 30.4 | 26.51 | 29.09 | +11.12% | 133,028 | 382,575,193 |
| 2024-11-08 | 25.61 | 26.98 | 25.31 | 26.18 | +3.15% | 82,132 | 216,422,781 |
| 2024-11-07 | 25.33 | 25.8 | 24.88 | 25.38 | -0.67% | 45,171 | 113,634,374 |
| 2024-11-06 | 25.93 | 26.21 | 25 | 25.55 | -1.47% | 82,110 | 210,017,178 |
| 2024-11-05 | 23.7 | 26.86 | 23.51 | 25.93 | +9.59% | 120,244 | 307,935,328 |
| 2024-11-04 | 22.77 | 23.75 | 22.43 | 23.66 | +4.46% | 55,373 | 129,081,132 |
| 2024-11-01 | 23.3 | 24.13 | 22.4 | 22.65 | -4.51% | 79,956 | 185,582,568 |
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：