股票概览
25.02
+0.72%
+0.18
24.56
开盘价
25.27
最高价
24.24
最低价
55,943
成交量
数据更新至: 2024-11-29
技术指标
24.51
MA5 (5日均线)
24.43
MA10 (10日均线)
24.73
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 | 24.56 | 25.27 | 24.24 | 25.02 | +0.72% | 55,943 | 138,670,846 |
| 2024-11-28 | 24.4 | 25.24 | 24.19 | 24.84 | +1.8% | 56,860 | 140,749,715 |
| 2024-11-27 | 23.69 | 24.4 | 23.01 | 24.4 | +2.39% | 35,086 | 82,966,771 |
| 2024-11-26 | 24.53 | 24.64 | 23.76 | 23.83 | -2.5% | 34,780 | 83,844,870 |
| 2024-11-25 | 23.94 | 24.9 | 23.8 | 24.44 | +2.09% | 41,564 | 100,650,895 |
| 2024-11-22 | 25.18 | 25.8 | 23.93 | 23.94 | -5.3% | 67,072 | 167,491,205 |
| 2024-11-21 | 24.78 | 25.98 | 24.52 | 25.28 | +1.89% | 80,461 | 205,184,066 |
| 2024-11-20 | 24.6 | 24.91 | 24.33 | 24.81 | +1.14% | 46,134 | 113,841,339 |
| 2024-11-19 | 23.5 | 24.53 | 23.39 | 24.53 | +5.51% | 46,196 | 110,778,695 |
| 2024-11-18 | 24.12 | 24.3 | 22.87 | 23.25 | -3.49% | 47,649 | 111,413,056 |
| 2024-11-15 | 25.03 | 25.14 | 24.09 | 24.09 | -2.94% | 55,352 | 136,493,760 |
| 2024-11-14 | 26 | 26.18 | 24.76 | 24.82 | -5.19% | 64,834 | 164,939,642 |
| 2024-11-13 | 25.82 | 26.42 | 25.6 | 26.18 | -1.21% | 68,220 | 177,104,973 |
| 2024-11-12 | 26.15 | 27.77 | 25.92 | 26.5 | +0.11% | 135,289 | 360,019,728 |
| 2024-11-11 | 25.81 | 26.9 | 25.65 | 26.47 | +5.08% | 130,641 | 344,675,792 |
| 2024-11-08 | 24.98 | 25.88 | 24.9 | 25.19 | +1.37% | 91,712 | 232,777,008 |
| 2024-11-07 | 24.02 | 25.18 | 23.96 | 24.85 | +2.43% | 67,135 | 165,837,637 |
| 2024-11-06 | 24.31 | 24.86 | 24.02 | 24.26 | -0.21% | 72,380 | 176,735,729 |
| 2024-11-05 | 23.55 | 24.4 | 23.47 | 24.31 | +3.27% | 56,912 | 137,256,582 |
| 2024-11-04 | 22.62 | 23.58 | 22.6 | 23.54 | +3.47% | 39,691 | 92,532,757 |
| 2024-11-01 | 24 | 24.26 | 22.71 | 22.75 | -5.88% | 71,083 | 165,522,978 |
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：