股票概览
25
+1.38%
+0.34
24.38
开盘价
25.52
最高价
24.36
最低价
58,637
成交量
数据更新至: 2024-11-29
技术指标
24.45
MA5 (5日均线)
24.89
MA10 (10日均线)
25.78
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 | 24.38 | 25.52 | 24.36 | 25 | +1.38% | 58,637 | 146,734,232 |
| 2024-11-28 | 24.38 | 25.2 | 24.2 | 24.66 | +1.15% | 46,056 | 113,784,550 |
| 2024-11-27 | 24 | 24.69 | 23.3 | 24.38 | +0.37% | 47,282 | 113,195,143 |
| 2024-11-26 | 23.95 | 24.44 | 23.8 | 24.29 | +1.46% | 40,821 | 98,339,111 |
| 2024-11-25 | 24.7 | 25 | 23.35 | 23.94 | -3.12% | 64,465 | 153,538,508 |
| 2024-11-22 | 24.6 | 25.85 | 24.6 | 24.71 | 0% | 69,918 | 176,072,335 |
| 2024-11-21 | 25.9 | 26.05 | 24.48 | 24.71 | -4.85% | 76,711 | 192,645,911 |
| 2024-11-20 | 26.62 | 26.75 | 25.3 | 25.97 | -1.59% | 62,790 | 161,635,340 |
| 2024-11-19 | 25.14 | 26.4 | 24.82 | 26.39 | +6.07% | 67,217 | 172,768,325 |
| 2024-11-18 | 26.32 | 26.66 | 23.7 | 24.88 | -5.47% | 89,863 | 220,997,163 |
| 2024-11-15 | 26.6 | 27.63 | 26.24 | 26.32 | -1.42% | 67,474 | 181,975,405 |
| 2024-11-14 | 27.32 | 27.75 | 26.42 | 26.7 | -2.84% | 61,124 | 165,184,440 |
| 2024-11-13 | 27.49 | 28.09 | 26.52 | 27.48 | -1.4% | 73,980 | 201,210,950 |
| 2024-11-12 | 27.57 | 28.94 | 26.59 | 27.87 | -0.39% | 132,337 | 364,007,011 |
| 2024-11-11 | 26.84 | 28.5 | 26.84 | 27.98 | +5.03% | 103,551 | 286,156,224 |
| 2024-11-08 | 27.7 | 27.76 | 26.1 | 26.64 | -5.2% | 114,561 | 308,592,467 |
| 2024-11-07 | 27.6 | 28.48 | 26.3 | 28.1 | +1.89% | 181,648 | 503,095,281 |
| 2024-11-06 | 24.86 | 28.21 | 24.49 | 27.58 | +11.21% | 172,802 | 460,400,075 |
| 2024-11-05 | 23.01 | 25.68 | 23.01 | 24.8 | +7.36% | 158,760 | 395,402,482 |
| 2024-11-04 | 23.7 | 25.38 | 22.02 | 23.1 | -5.17% | 233,505 | 536,640,180 |
| 2024-11-01 | 30.19 | 30.25 | 24.36 | 24.36 | -20% | 221,896 | 587,334,115 |
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：