股票概览
25.68
+2.72%
+0.68
25.03
开盘价
25.88
最高价
24.81
最低价
62,885
成交量
数据更新至: 2024-11-29
技术指标
24.85
MA5 (5日均线)
24.62
MA10 (10日均线)
25.45
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 | 25.03 | 25.88 | 24.81 | 25.68 | +2.72% | 62,885 | 159,688,054 |
| 2024-11-28 | 24.22 | 25.79 | 24.2 | 25 | +2.59% | 74,881 | 188,157,056 |
| 2024-11-27 | 24.17 | 24.38 | 23.3 | 24.37 | +0.87% | 38,961 | 92,594,694 |
| 2024-11-26 | 25.03 | 25.58 | 24.12 | 24.16 | -3.48% | 39,365 | 97,028,963 |
| 2024-11-25 | 24.08 | 25.4 | 23.98 | 25.03 | +4.25% | 60,783 | 149,961,530 |
| 2024-11-22 | 25.2 | 25.95 | 23.91 | 24.01 | -4.61% | 64,726 | 161,785,832 |
| 2024-11-21 | 25.07 | 26.03 | 24.91 | 25.17 | +1.17% | 87,492 | 223,137,800 |
| 2024-11-20 | 24.39 | 24.99 | 24.32 | 24.88 | +1.43% | 66,413 | 163,890,669 |
| 2024-11-19 | 23.47 | 24.53 | 23.47 | 24.53 | +5.01% | 63,735 | 153,098,413 |
| 2024-11-18 | 24.3 | 24.5 | 23.06 | 23.36 | -2.95% | 68,140 | 161,915,822 |
| 2024-11-15 | 25.09 | 25.3 | 23.96 | 24.07 | -4.22% | 63,540 | 156,544,029 |
| 2024-11-14 | 25.74 | 26.15 | 25.07 | 25.13 | -2.9% | 58,204 | 149,445,780 |
| 2024-11-13 | 25.8 | 26.06 | 24.95 | 25.88 | -0.46% | 68,449 | 174,963,060 |
| 2024-11-12 | 27.27 | 27.9 | 25.54 | 26 | -4.66% | 109,265 | 290,372,532 |
| 2024-11-11 | 26.33 | 27.56 | 26.28 | 27.27 | +1.91% | 89,897 | 243,919,041 |
| 2024-11-08 | 27.2 | 27.8 | 26.64 | 26.76 | -0.41% | 109,719 | 297,100,105 |
| 2024-11-07 | 26.25 | 27.01 | 25.8 | 26.87 | -1.61% | 121,809 | 322,118,577 |
| 2024-11-06 | 28.38 | 29.88 | 27.05 | 27.31 | -2.64% | 222,773 | 634,167,202 |
| 2024-11-05 | 25.46 | 28.17 | 24.95 | 28.05 | +9.87% | 214,112 | 577,998,180 |
| 2024-11-04 | 24.07 | 26.24 | 23.81 | 25.53 | +6.64% | 125,758 | 318,410,336 |
| 2024-11-01 | 25.38 | 25.38 | 23.88 | 23.94 | -5.71% | 88,602 | 216,765,377 |
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：