股票概览
25.81
+3.78%
+0.94
24.69
开盘价
26.34
最高价
24.56
最低价
103,176
成交量
数据更新至: 2024-11-29
技术指标
24.61
MA5 (5日均线)
24.48
MA10 (10日均线)
26.36
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 | 24.69 | 26.34 | 24.56 | 25.81 | +3.78% | 103,176 | 264,735,591 |
| 2024-11-28 | 24.51 | 25.88 | 24.3 | 24.87 | +1.76% | 85,693 | 215,116,877 |
| 2024-11-27 | 23.93 | 24.44 | 22.85 | 24.44 | +2.09% | 50,492 | 118,782,935 |
| 2024-11-26 | 24.02 | 24.79 | 23.71 | 23.94 | -0.25% | 50,661 | 122,460,207 |
| 2024-11-25 | 23.26 | 24.1 | 23.23 | 24 | +3.23% | 50,705 | 119,914,930 |
| 2024-11-22 | 24.7 | 24.97 | 23.2 | 23.25 | -6.36% | 60,468 | 145,767,832 |
| 2024-11-21 | 25.2 | 25.47 | 24.44 | 24.83 | -1.35% | 59,122 | 147,489,821 |
| 2024-11-20 | 24.86 | 25.63 | 24.68 | 25.17 | +0.84% | 63,771 | 160,438,737 |
| 2024-11-19 | 23.77 | 24.96 | 23.47 | 24.96 | +6.21% | 55,546 | 134,554,559 |
| 2024-11-18 | 25.27 | 25.62 | 23.3 | 23.5 | -7% | 70,378 | 168,857,417 |
| 2024-11-15 | 26.74 | 27.17 | 25 | 25.27 | -6.61% | 75,686 | 198,389,731 |
| 2024-11-14 | 28.18 | 28.68 | 27 | 27.06 | -3.67% | 63,044 | 175,672,019 |
| 2024-11-13 | 28.05 | 28.82 | 27.28 | 28.09 | -1.54% | 72,565 | 202,462,605 |
| 2024-11-12 | 29.13 | 30.67 | 27.8 | 28.53 | -2.36% | 119,160 | 349,126,215 |
| 2024-11-11 | 29 | 29.99 | 28.9 | 29.22 | +1.28% | 123,660 | 363,603,644 |
| 2024-11-08 | 28.35 | 29.18 | 27.62 | 28.85 | +2.56% | 121,008 | 343,807,550 |
| 2024-11-07 | 27.41 | 28.26 | 26.78 | 28.13 | -1.23% | 102,924 | 283,436,803 |
| 2024-11-06 | 28.8 | 29 | 27.7 | 28.48 | -5.54% | 178,751 | 507,205,987 |
| 2024-11-05 | 28.36 | 30.4 | 28.36 | 30.15 | +5.2% | 190,340 | 561,396,988 |
| 2024-11-04 | 28.1 | 30.58 | 26.8 | 28.66 | +0.95% | 183,727 | 533,272,254 |
| 2024-11-01 | 31 | 32.85 | 28.1 | 28.39 | +0.64% | 270,316 | 831,702,736 |
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：