股票概览
25.36
+3.34%
+0.82
24.51
开盘价
25.59
最高价
24.43
最低价
59,989
成交量
数据更新至: 2024-11-29
技术指标
25.25
MA5 (5日均线)
27.37
MA10 (10日均线)
30.80
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 | 24.51 | 25.59 | 24.43 | 25.36 | +3.34% | 59,989 | 150,718,160 |
| 2024-11-28 | 24.92 | 25.21 | 24.43 | 24.54 | -2.46% | 48,970 | 121,526,602 |
| 2024-11-27 | 24.88 | 25.19 | 24.26 | 25.16 | +0.2% | 47,412 | 116,973,884 |
| 2024-11-26 | 25.9 | 26.18 | 25.06 | 25.11 | -3.65% | 53,113 | 135,051,273 |
| 2024-11-25 | 25.7 | 26.18 | 24.82 | 26.06 | -1.25% | 83,088 | 211,367,630 |
| 2024-11-22 | 26.01 | 26.96 | 25.25 | 26.39 | -9.62% | 149,100 | 391,843,888 |
| 2024-11-21 | 31 | 31.06 | 29.01 | 29.2 | -6.89% | 100,288 | 298,188,235 |
| 2024-11-20 | 30.16 | 31.69 | 29.63 | 31.36 | +3.5% | 93,656 | 288,013,539 |
| 2024-11-19 | 30.37 | 31.18 | 29.21 | 30.3 | +0.13% | 56,392 | 169,913,824 |
| 2024-11-18 | 30.1 | 30.92 | 29.41 | 30.26 | +1.95% | 45,804 | 138,716,933 |
| 2024-11-15 | 32.81 | 33.31 | 29.68 | 29.68 | -10.9% | 71,364 | 222,001,558 |
| 2024-11-14 | 36.1 | 36.61 | 33.01 | 33.31 | -7.88% | 33,319 | 114,662,271 |
| 2024-11-13 | 36.95 | 36.95 | 35.24 | 36.16 | +0.19% | 31,817 | 114,926,148 |
| 2024-11-12 | 36.5 | 36.53 | 35.2 | 36.09 | -0.52% | 32,994 | 118,165,156 |
| 2024-11-11 | 34 | 36.28 | 33.8 | 36.28 | +7.4% | 54,196 | 192,501,164 |
| 2024-11-08 | 34 | 34.8 | 33.01 | 33.78 | 0% | 33,196 | 112,666,654 |
| 2024-11-07 | 32.69 | 34.2 | 31.55 | 33.78 | +1.81% | 46,195 | 152,582,123 |
| 2024-11-06 | 34.22 | 35.76 | 32.43 | 33.18 | -3.52% | 67,024 | 228,824,680 |
| 2024-11-05 | 35 | 35.21 | 33.28 | 34.39 | -3.26% | 63,953 | 219,546,109 |
| 2024-11-04 | 34 | 37.61 | 34 | 35.55 | +7.73% | 78,737 | 278,529,741 |
| 2024-11-01 | 35 | 35.4 | 31.5 | 33 | -6.91% | 75,544 | 248,413,583 |
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：