股票概览
25.7
-5.55%
-1.51
25.04
开盘价
26.98
最高价
23.99
最低价
425,628
成交量
数据更新至: 2024-11-29
技术指标
24.00
MA5 (5日均线)
21.90
MA10 (10日均线)
21.64
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 | 25.04 | 26.98 | 23.99 | 25.7 | -5.55% | 425,628 | 1,079,973,010 |
| 2024-11-28 | 24.28 | 28.98 | 24.28 | 27.21 | +12.67% | 502,230 | 1,342,246,342 |
| 2024-11-27 | 23.18 | 25.63 | 21.83 | 24.15 | +3.16% | 437,569 | 1,034,837,716 |
| 2024-11-26 | 19.68 | 23.41 | 19.68 | 23.41 | +19.99% | 204,367 | 460,592,507 |
| 2024-11-25 | 19.58 | 19.75 | 18.73 | 19.51 | +2.41% | 72,518 | 139,412,309 |
| 2024-11-22 | 19.87 | 20.13 | 19.02 | 19.05 | -4.99% | 74,299 | 145,439,316 |
| 2024-11-21 | 20.19 | 20.56 | 19.7 | 20.05 | -1.91% | 70,612 | 142,049,197 |
| 2024-11-20 | 19.86 | 20.68 | 19.78 | 20.44 | +1.44% | 82,975 | 168,851,515 |
| 2024-11-19 | 19.87 | 20.27 | 19.36 | 20.15 | +4.08% | 88,721 | 176,122,005 |
| 2024-11-18 | 20.3 | 20.57 | 19.07 | 19.36 | -3.49% | 78,196 | 152,842,519 |
| 2024-11-15 | 21 | 21.65 | 20.02 | 20.06 | -5.15% | 121,374 | 251,973,454 |
| 2024-11-14 | 22.6 | 23.39 | 21.15 | 21.15 | -4.99% | 161,778 | 363,729,291 |
| 2024-11-13 | 21.33 | 22.38 | 21.13 | 22.26 | +3.01% | 113,295 | 247,369,062 |
| 2024-11-12 | 22.77 | 22.86 | 21.4 | 21.61 | -4.38% | 127,509 | 280,318,330 |
| 2024-11-11 | 21.84 | 22.77 | 21.57 | 22.6 | +4.1% | 164,663 | 366,400,565 |
| 2024-11-08 | 21.52 | 22.34 | 21.42 | 21.71 | +1.78% | 135,168 | 294,935,277 |
| 2024-11-07 | 21.2 | 21.57 | 20.73 | 21.33 | -1.2% | 130,724 | 275,509,929 |
| 2024-11-06 | 21.55 | 22.47 | 21.35 | 21.59 | +2.52% | 207,369 | 454,296,761 |
| 2024-11-05 | 20.3 | 21.24 | 20.18 | 21.06 | +3.39% | 105,915 | 221,488,971 |
| 2024-11-04 | 19.59 | 20.65 | 19.51 | 20.37 | +3.93% | 86,468 | 173,830,575 |
| 2024-11-01 | 20.8 | 20.9 | 19.4 | 19.6 | -6.67% | 137,686 | 273,613,665 |
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：