股票概览
25.42
+2.87%
+0.71
24.54
开盘价
26.18
最高价
24.39
最低价
120,832
成交量
数据更新至: 2024-11-29
技术指标
24.40
MA5 (5日均线)
24.18
MA10 (10日均线)
24.16
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 | 24.54 | 26.18 | 24.39 | 25.42 | +2.87% | 120,832 | 307,572,201 |
| 2024-11-28 | 24.67 | 24.98 | 24.18 | 24.71 | -0.16% | 68,825 | 169,728,319 |
| 2024-11-27 | 23.8 | 24.98 | 23.62 | 24.75 | +3.99% | 105,181 | 258,638,869 |
| 2024-11-26 | 23.22 | 24.46 | 23.21 | 23.8 | +2.15% | 59,238 | 142,693,350 |
| 2024-11-25 | 23.55 | 23.97 | 22.91 | 23.3 | +0.47% | 47,462 | 111,043,318 |
| 2024-11-22 | 24.54 | 24.77 | 23.14 | 23.19 | -6.38% | 66,238 | 158,060,052 |
| 2024-11-21 | 24.87 | 25.35 | 24.44 | 24.77 | -0.04% | 46,226 | 115,014,290 |
| 2024-11-20 | 24.2 | 24.99 | 24.02 | 24.78 | +2.27% | 67,968 | 168,070,155 |
| 2024-11-19 | 23.01 | 24.28 | 23.01 | 24.23 | +5.9% | 63,593 | 150,461,630 |
| 2024-11-18 | 23.74 | 23.95 | 22.7 | 22.88 | -3.87% | 57,712 | 134,347,032 |
| 2024-11-15 | 24.4 | 24.65 | 23.75 | 23.8 | -2.66% | 51,839 | 125,136,208 |
| 2024-11-14 | 24.81 | 25.49 | 24.36 | 24.45 | -1.81% | 54,478 | 135,251,739 |
| 2024-11-13 | 25.17 | 25.5 | 24.51 | 24.9 | -2.08% | 61,206 | 152,325,799 |
| 2024-11-12 | 25.33 | 26.1 | 25.08 | 25.43 | 0% | 97,101 | 248,363,668 |
| 2024-11-11 | 25.45 | 25.99 | 25.04 | 25.43 | +2.96% | 118,294 | 300,828,276 |
| 2024-11-08 | 24.06 | 25.12 | 24.06 | 24.7 | +5.42% | 153,624 | 378,842,874 |
| 2024-11-07 | 22.29 | 23.74 | 22.2 | 23.43 | +3.72% | 137,937 | 317,181,582 |
| 2024-11-06 | 22.9 | 23.06 | 22.22 | 22.59 | -1.74% | 140,891 | 317,795,882 |
| 2024-11-05 | 22.95 | 23.02 | 22.01 | 22.99 | -3% | 161,939 | 366,575,040 |
| 2024-11-04 | 23.5 | 23.95 | 23.38 | 23.7 | +0.98% | 53,718 | 126,927,001 |
| 2024-11-01 | 23.31 | 24.15 | 23.1 | 23.47 | +0.95% | 89,415 | 211,912,748 |
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：