股票概览
25.3
+0.92%
+0.23
25.3
开盘价
25.94
最高价
24.84
最低价
18,014
成交量
数据更新至: 2024-11-29
技术指标
25.40
MA5 (5日均线)
24.87
MA10 (10日均线)
24.22
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 | 25.3 | 25.94 | 24.84 | 25.3 | +0.92% | 18,014 | 45,485,915 |
| 2024-11-28 | 25 | 25.49 | 24.6 | 25.07 | -0.95% | 10,208 | 25,583,184 |
| 2024-11-27 | 26 | 26.03 | 24.41 | 25.31 | -2.28% | 20,386 | 50,834,930 |
| 2024-11-26 | 25.42 | 26.44 | 25.42 | 25.9 | +1.93% | 23,807 | 61,861,131 |
| 2024-11-25 | 24.68 | 25.5 | 24.5 | 25.41 | +3.42% | 19,625 | 49,123,922 |
| 2024-11-22 | 25.08 | 25.78 | 24.41 | 24.57 | -2.81% | 26,299 | 65,931,622 |
| 2024-11-21 | 24.4 | 25.47 | 24 | 25.28 | +4.81% | 39,518 | 98,163,717 |
| 2024-11-20 | 24.12 | 24.52 | 23.44 | 24.12 | +0.5% | 31,203 | 75,245,314 |
| 2024-11-19 | 23.76 | 24.5 | 23.23 | 24 | +1.31% | 32,259 | 77,272,247 |
| 2024-11-18 | 23.67 | 24.5 | 23.03 | 23.69 | -0.42% | 24,925 | 59,153,036 |
| 2024-11-15 | 23.83 | 24.98 | 23.53 | 23.79 | -0.42% | 22,260 | 53,754,935 |
| 2024-11-14 | 24.85 | 25.88 | 23.85 | 23.89 | -3.86% | 40,463 | 101,665,927 |
| 2024-11-13 | 23.93 | 24.85 | 23.1 | 24.85 | +7.07% | 23,986 | 57,603,344 |
| 2024-11-12 | 23.5 | 24.33 | 23.11 | 23.21 | -0.47% | 14,706 | 34,889,826 |
| 2024-11-11 | 23.97 | 23.97 | 22.65 | 23.32 | -1.89% | 15,820 | 36,635,156 |
| 2024-11-08 | 23.5 | 24.28 | 23.19 | 23.77 | +2.02% | 13,678 | 32,598,211 |
| 2024-11-07 | 22.67 | 23.59 | 22.67 | 23.3 | +1.84% | 18,910 | 43,968,410 |
| 2024-11-06 | 23.57 | 23.76 | 22.73 | 22.88 | -2.89% | 15,130 | 35,066,200 |
| 2024-11-05 | 23.57 | 24.24 | 22.89 | 23.56 | +1.99% | 20,211 | 47,440,126 |
| 2024-11-04 | 21.3 | 23.45 | 21.3 | 23.1 | +9.58% | 20,845 | 46,551,531 |
| 2024-11-01 | 23.02 | 23.57 | 21.08 | 21.08 | -9.37% | 25,529 | 56,437,900 |
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：