股票概览
24
+0.84%
+0.2
23.8
开盘价
24.23
最高价
23.6
最低价
12,155
成交量
数据更新至: 2024-11-29
技术指标
23.78
MA5 (5日均线)
23.81
MA10 (10日均线)
24.11
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 | 23.8 | 24.23 | 23.6 | 24 | +0.84% | 12,155 | 29,182,809 |
| 2024-11-28 | 23.8 | 24.09 | 23.47 | 23.8 | +0.38% | 11,168 | 26,651,053 |
| 2024-11-27 | 23.6 | 23.78 | 22.6 | 23.71 | +0.89% | 12,548 | 28,996,471 |
| 2024-11-26 | 23.77 | 24.09 | 23.3 | 23.5 | -1.63% | 8,705 | 20,554,884 |
| 2024-11-25 | 23.43 | 23.9 | 23.22 | 23.89 | +3.29% | 13,888 | 32,867,435 |
| 2024-11-22 | 24.41 | 24.41 | 23.12 | 23.13 | -4.54% | 14,741 | 35,033,756 |
| 2024-11-21 | 24.42 | 24.64 | 23.81 | 24.23 | -0.37% | 11,873 | 28,882,398 |
| 2024-11-20 | 24.05 | 24.35 | 23.88 | 24.32 | +1.12% | 11,662 | 28,182,364 |
| 2024-11-19 | 23.56 | 24.05 | 23.36 | 24.05 | +2.6% | 12,117 | 28,734,790 |
| 2024-11-18 | 24.6 | 24.6 | 23.11 | 23.44 | -3.86% | 16,428 | 38,841,167 |
| 2024-11-15 | 24.51 | 25.15 | 24.3 | 24.38 | -1.3% | 19,080 | 47,154,704 |
| 2024-11-14 | 24.95 | 25.7 | 24.68 | 24.7 | -1.52% | 18,622 | 46,683,931 |
| 2024-11-13 | 24.83 | 25.08 | 24.21 | 25.08 | +1.54% | 16,929 | 41,858,927 |
| 2024-11-12 | 25.14 | 25.65 | 24.3 | 24.7 | -1.2% | 26,332 | 66,145,680 |
| 2024-11-11 | 24.7 | 25.45 | 24.51 | 25 | +1.09% | 30,588 | 76,701,134 |
| 2024-11-08 | 24.89 | 25.21 | 24.45 | 24.73 | -0.28% | 22,790 | 56,469,389 |
| 2024-11-07 | 23.7 | 24.87 | 23.6 | 24.8 | +4.69% | 27,094 | 66,063,940 |
| 2024-11-06 | 23.76 | 23.96 | 23.45 | 23.69 | +0.13% | 21,583 | 51,233,050 |
| 2024-11-05 | 23.6 | 23.73 | 23.28 | 23.66 | +1.11% | 24,451 | 57,485,104 |
| 2024-11-04 | 22.7 | 23.43 | 22.7 | 23.4 | +3.27% | 11,675 | 27,105,736 |
| 2024-11-01 | 23.91 | 24.02 | 22.65 | 22.66 | -5.23% | 20,388 | 46,907,422 |
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：