股票概览
23.67
+2.16%
+0.5
23.18
开盘价
24.39
最高价
22.83
最低价
560,687
成交量
数据更新至: 2024-11-29
技术指标
23.93
MA5 (5日均线)
25.41
MA10 (10日均线)
25.74
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 | 23.18 | 24.39 | 22.83 | 23.67 | +2.16% | 560,687 | 1,321,647,851 |
| 2024-11-28 | 23.8 | 23.92 | 23.15 | 23.17 | -4.65% | 647,057 | 1,519,557,103 |
| 2024-11-27 | 23.47 | 24.6 | 22.68 | 24.3 | +3.18% | 703,920 | 1,674,931,865 |
| 2024-11-26 | 24.9 | 25.35 | 23.53 | 23.55 | -5.61% | 608,387 | 1,470,111,112 |
| 2024-11-25 | 25.58 | 26.22 | 24.48 | 24.95 | -1.93% | 484,943 | 1,227,829,685 |
| 2024-11-22 | 26.73 | 26.82 | 25.33 | 25.44 | -7.15% | 590,699 | 1,541,612,279 |
| 2024-11-21 | 28 | 28.08 | 26.58 | 27.4 | -2.07% | 736,000 | 2,007,279,052 |
| 2024-11-20 | 26.81 | 29.56 | 26.77 | 27.98 | +5.11% | 1,031,616 | 2,897,134,822 |
| 2024-11-19 | 26.52 | 27.15 | 25.08 | 26.62 | -1.52% | 599,762 | 1,566,310,535 |
| 2024-11-18 | 26.6 | 27.29 | 24.67 | 27.03 | +2.97% | 735,154 | 1,920,271,221 |
| 2024-11-15 | 27.41 | 27.68 | 26.02 | 26.25 | -4.72% | 674,926 | 1,809,044,551 |
| 2024-11-14 | 27.38 | 28.78 | 26.7 | 27.55 | -0.93% | 740,673 | 2,055,700,944 |
| 2024-11-13 | 28 | 29.61 | 27.06 | 27.81 | -1.45% | 871,783 | 2,460,965,786 |
| 2024-11-12 | 29.28 | 30.88 | 27.5 | 28.22 | -4.92% | 1,134,533 | 3,282,926,561 |
| 2024-11-11 | 30.3 | 31.3 | 27.69 | 29.68 | +1.99% | 1,521,500 | 4,541,192,546 |
| 2024-11-08 | 25.77 | 29.1 | 24.8 | 29.1 | +20% | 1,466,365 | 4,083,839,640 |
| 2024-11-07 | 23.77 | 26.1 | 22.93 | 24.25 | +1.98% | 843,316 | 2,047,471,503 |
| 2024-11-06 | 23.43 | 24.65 | 22.56 | 23.78 | +0.51% | 844,520 | 1,998,402,462 |
| 2024-11-05 | 20.8 | 24.38 | 20.51 | 23.66 | +15.92% | 1,096,127 | 2,483,125,164 |
| 2024-11-04 | 19.1 | 20.8 | 19.1 | 20.41 | +7.31% | 507,632 | 1,016,043,872 |
| 2024-11-01 | 20.9 | 20.92 | 18.8 | 19.02 | -9.3% | 610,653 | 1,190,227,148 |
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：