股票概览
24.35
+1.76%
+0.42
23.85
开盘价
24.62
最高价
23.85
最低价
68,814
成交量
数据更新至: 2024-11-29
技术指标
23.78
MA5 (5日均线)
23.93
MA10 (10日均线)
25.07
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 | 23.85 | 24.62 | 23.85 | 24.35 | +1.76% | 68,814 | 167,171,113 |
| 2024-11-28 | 23.85 | 24.8 | 23.81 | 23.93 | -0.71% | 84,335 | 205,131,816 |
| 2024-11-27 | 22.88 | 24.11 | 22.51 | 24.1 | +4.97% | 74,489 | 174,891,063 |
| 2024-11-26 | 23.48 | 23.68 | 22.91 | 22.96 | -2.46% | 34,076 | 79,377,096 |
| 2024-11-25 | 23.26 | 23.66 | 23.07 | 23.54 | +1.68% | 47,214 | 110,311,943 |
| 2024-11-22 | 24.35 | 24.42 | 23.11 | 23.15 | -5.28% | 64,087 | 152,386,587 |
| 2024-11-21 | 24.66 | 24.85 | 24.05 | 24.44 | -1.13% | 55,140 | 135,098,717 |
| 2024-11-20 | 24.29 | 24.98 | 24.17 | 24.72 | +1.19% | 61,529 | 151,828,634 |
| 2024-11-19 | 24.2 | 24.43 | 23.5 | 24.43 | +3.3% | 65,754 | 158,080,684 |
| 2024-11-18 | 24.3 | 24.68 | 23.08 | 23.65 | -2.27% | 80,327 | 190,511,374 |
| 2024-11-15 | 25.16 | 25.5 | 24.12 | 24.2 | -4.2% | 79,576 | 197,656,586 |
| 2024-11-14 | 26.1 | 26.56 | 25.2 | 25.26 | -3.51% | 90,013 | 233,643,506 |
| 2024-11-13 | 26.08 | 26.74 | 25.55 | 26.18 | -0.87% | 76,120 | 198,222,449 |
| 2024-11-12 | 27.55 | 27.61 | 25.93 | 26.41 | -3.37% | 111,730 | 297,961,802 |
| 2024-11-11 | 26.22 | 27.34 | 26.1 | 27.33 | +3.21% | 122,428 | 329,034,516 |
| 2024-11-08 | 27.09 | 27.54 | 26.32 | 26.48 | -1.52% | 143,204 | 383,807,629 |
| 2024-11-07 | 26.35 | 26.9 | 25.61 | 26.89 | -0.74% | 119,878 | 317,420,525 |
| 2024-11-06 | 27.1 | 28.56 | 26.74 | 27.09 | +2.34% | 197,574 | 545,412,619 |
| 2024-11-05 | 25.8 | 26.55 | 25.8 | 26.47 | +2.2% | 127,401 | 333,806,168 |
| 2024-11-04 | 25 | 26.08 | 24.94 | 25.9 | +1.85% | 94,486 | 243,085,611 |
| 2024-11-01 | 27.23 | 27.6 | 25.2 | 25.43 | -10.46% | 207,550 | 543,160,771 |
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：