股票概览
25.13
+3.89%
+0.94
24.19
开盘价
25.69
最高价
23.9
最低价
196,486
成交量
数据更新至: 2024-11-29
技术指标
24.21
MA5 (5日均线)
24.49
MA10 (10日均线)
26.26
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 | 24.19 | 25.69 | 23.9 | 25.13 | +3.89% | 196,486 | 490,410,084 |
| 2024-11-28 | 24.08 | 25.1 | 24.08 | 24.19 | +0.46% | 136,022 | 334,286,975 |
| 2024-11-27 | 23.36 | 24.09 | 22.7 | 24.08 | +2.56% | 108,120 | 252,313,323 |
| 2024-11-26 | 24.4 | 24.48 | 23.45 | 23.48 | -2.89% | 78,407 | 187,601,499 |
| 2024-11-25 | 24.35 | 24.64 | 23.26 | 24.18 | -0.45% | 110,747 | 263,124,930 |
| 2024-11-22 | 25.16 | 25.76 | 24.18 | 24.29 | -4.71% | 137,511 | 344,304,987 |
| 2024-11-21 | 25.4 | 25.76 | 25.11 | 25.49 | +0.2% | 127,298 | 324,236,745 |
| 2024-11-20 | 24.99 | 25.66 | 24.65 | 25.44 | +1.44% | 149,232 | 376,701,630 |
| 2024-11-19 | 24 | 25.36 | 23.9 | 25.08 | +6.45% | 203,283 | 503,260,552 |
| 2024-11-18 | 25.33 | 25.65 | 22.77 | 23.56 | -6.69% | 207,152 | 489,595,330 |
| 2024-11-15 | 26.95 | 27.56 | 25.21 | 25.25 | -7.03% | 186,227 | 490,864,632 |
| 2024-11-14 | 27.9 | 28.68 | 27.02 | 27.16 | -4.77% | 145,947 | 405,050,558 |
| 2024-11-13 | 28.54 | 28.99 | 27.81 | 28.52 | -2.16% | 158,919 | 450,947,346 |
| 2024-11-12 | 29.99 | 30.6 | 28.4 | 29.15 | -2.38% | 262,100 | 773,264,423 |
| 2024-11-11 | 28.22 | 30.3 | 28.01 | 29.86 | +3.72% | 308,430 | 903,542,680 |
| 2024-11-08 | 30.26 | 30.36 | 28.5 | 28.79 | -1.71% | 314,632 | 921,426,997 |
| 2024-11-07 | 28.28 | 30.48 | 28.13 | 29.29 | +1.1% | 324,873 | 947,093,466 |
| 2024-11-06 | 28.88 | 30.86 | 28.22 | 28.97 | +5.96% | 465,053 | 1,368,586,101 |
| 2024-11-05 | 25.99 | 27.6 | 25.85 | 27.34 | +5.6% | 269,399 | 727,249,966 |
| 2024-11-04 | 25.25 | 26.23 | 25.21 | 25.89 | +0.5% | 198,706 | 509,778,238 |
| 2024-11-01 | 29.18 | 29.18 | 25.06 | 25.76 | -14.3% | 393,601 | 1,063,066,681 |
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：