股票概览
24.83
+1.39%
+0.34
24.51
开盘价
24.98
最高价
24.24
最低价
113,782
成交量
数据更新至: 2024-11-29
技术指标
24.55
MA5 (5日均线)
24.98
MA10 (10日均线)
26.51
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 | 24.51 | 24.98 | 24.24 | 24.83 | +1.39% | 113,782 | 281,062,451 |
| 2024-11-28 | 24.7 | 25.07 | 24.48 | 24.49 | -1.17% | 100,732 | 248,744,165 |
| 2024-11-27 | 24.06 | 24.8 | 23.66 | 24.78 | +2.61% | 120,303 | 291,511,402 |
| 2024-11-26 | 24.48 | 24.73 | 24.1 | 24.15 | -1.35% | 89,762 | 219,293,904 |
| 2024-11-25 | 24.8 | 25.1 | 24.17 | 24.48 | -2.7% | 146,633 | 358,137,054 |
| 2024-11-22 | 25.7 | 26.58 | 24.86 | 25.16 | -1.91% | 204,565 | 526,119,876 |
| 2024-11-21 | 25.55 | 25.89 | 25.3 | 25.65 | -0.43% | 96,400 | 246,716,684 |
| 2024-11-20 | 25.44 | 25.9 | 25.2 | 25.76 | +1.38% | 123,654 | 316,401,130 |
| 2024-11-19 | 25.2 | 25.5 | 24.6 | 25.41 | +1.19% | 133,986 | 335,798,471 |
| 2024-11-18 | 26 | 26.35 | 24.93 | 25.11 | -3.53% | 156,312 | 397,877,617 |
| 2024-11-15 | 26.98 | 27.15 | 25.98 | 26.03 | -3.88% | 164,174 | 436,132,356 |
| 2024-11-14 | 28.01 | 28.11 | 26.93 | 27.08 | -3.87% | 142,467 | 391,039,605 |
| 2024-11-13 | 28.14 | 28.45 | 27.46 | 28.17 | -1.09% | 177,348 | 495,046,925 |
| 2024-11-12 | 29.28 | 29.52 | 28.09 | 28.48 | -2.7% | 245,895 | 707,742,047 |
| 2024-11-11 | 29.5 | 29.51 | 28.72 | 29.27 | +0.48% | 301,122 | 874,914,413 |
| 2024-11-08 | 28.63 | 29.7 | 28.61 | 29.13 | +2.21% | 301,839 | 882,380,691 |
| 2024-11-07 | 28.25 | 28.8 | 27.73 | 28.5 | -0.66% | 265,481 | 748,125,329 |
| 2024-11-06 | 28.96 | 29.49 | 28.2 | 28.69 | -0.66% | 446,484 | 1,294,800,329 |
| 2024-11-05 | 26.61 | 29.59 | 26.61 | 28.88 | +10.14% | 493,921 | 1,413,720,329 |
| 2024-11-04 | 25.43 | 26.49 | 25.43 | 26.22 | +2.58% | 123,822 | 323,011,433 |
| 2024-11-01 | 26.52 | 27.09 | 25.5 | 25.56 | -4.31% | 184,918 | 480,328,493 |
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：