股票概览
24.06
+1.52%
+0.36
23.68
开盘价
24.39
最高价
23.6
最低价
64,289
成交量
数据更新至: 2024-11-29
技术指标
24.00
MA5 (5日均线)
24.34
MA10 (10日均线)
25.22
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 | 23.68 | 24.39 | 23.6 | 24.06 | +1.52% | 64,289 | 154,374,039 |
| 2024-11-28 | 24.11 | 24.15 | 23.66 | 23.7 | -1.78% | 54,265 | 129,738,001 |
| 2024-11-27 | 23.84 | 24.17 | 23.09 | 24.13 | +0.96% | 73,123 | 172,628,373 |
| 2024-11-26 | 24.12 | 24.38 | 23.82 | 23.9 | -1.36% | 41,220 | 99,155,312 |
| 2024-11-25 | 24.02 | 24.25 | 23.56 | 24.23 | +1.38% | 58,642 | 140,383,069 |
| 2024-11-22 | 24.93 | 25 | 23.85 | 23.9 | -4.13% | 91,304 | 223,166,331 |
| 2024-11-21 | 24.91 | 25.38 | 24.72 | 24.93 | -0.4% | 80,684 | 202,293,702 |
| 2024-11-20 | 25.03 | 25.16 | 24.65 | 25.03 | -0.79% | 94,188 | 234,273,236 |
| 2024-11-19 | 24.59 | 25.28 | 24.26 | 25.23 | +3.7% | 79,994 | 198,404,691 |
| 2024-11-18 | 25.22 | 25.39 | 24.23 | 24.33 | -3.34% | 91,570 | 224,830,136 |
| 2024-11-15 | 26 | 26.15 | 25.15 | 25.17 | -3.64% | 111,497 | 285,768,736 |
| 2024-11-14 | 27.72 | 27.91 | 26.09 | 26.12 | -4.43% | 174,111 | 466,442,209 |
| 2024-11-13 | 26.54 | 27.5 | 26.2 | 27.33 | +2.78% | 165,123 | 443,837,084 |
| 2024-11-12 | 27.3 | 27.6 | 26.31 | 26.59 | -1.92% | 167,539 | 452,554,168 |
| 2024-11-11 | 26.01 | 27.15 | 25.86 | 27.11 | +3.63% | 176,476 | 471,680,927 |
| 2024-11-08 | 26.52 | 26.86 | 25.85 | 26.16 | -0.34% | 168,281 | 443,910,328 |
| 2024-11-07 | 26.4 | 26.7 | 25.6 | 26.25 | +1.51% | 152,649 | 400,372,739 |
| 2024-11-06 | 25.63 | 26.8 | 25.56 | 25.86 | +1.17% | 172,143 | 451,124,702 |
| 2024-11-05 | 24.8 | 25.67 | 24.58 | 25.56 | +2.86% | 113,003 | 286,043,399 |
| 2024-11-04 | 24.2 | 24.85 | 24.13 | 24.85 | +2.64% | 74,378 | 183,620,966 |
| 2024-11-01 | 25 | 25.2 | 24.18 | 24.21 | -3.93% | 120,627 | 296,240,850 |
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：