股票概览
24.39
+0.83%
+0.2
24.21
开盘价
24.59
最高价
23.78
最低价
24,184
成交量
数据更新至: 2024-11-29
技术指标
23.88
MA5 (5日均线)
23.75
MA10 (10日均线)
23.72
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 | 24.21 | 24.59 | 23.78 | 24.39 | +0.83% | 24,184 | 58,701,597 |
| 2024-11-28 | 23.99 | 24.7 | 23.8 | 24.19 | +2.02% | 30,189 | 73,243,339 |
| 2024-11-27 | 23.33 | 23.71 | 22.5 | 23.71 | +1.07% | 21,534 | 49,904,887 |
| 2024-11-26 | 23.65 | 23.85 | 23.34 | 23.46 | -0.72% | 17,942 | 42,312,916 |
| 2024-11-25 | 23 | 23.66 | 22.8 | 23.63 | +2.78% | 24,698 | 57,521,577 |
| 2024-11-22 | 24.32 | 24.32 | 22.97 | 22.99 | -5.43% | 32,397 | 76,504,406 |
| 2024-11-21 | 24 | 24.68 | 23.9 | 24.31 | +0.41% | 30,684 | 74,498,140 |
| 2024-11-20 | 23.73 | 24.28 | 23.51 | 24.21 | +2.11% | 34,608 | 83,089,636 |
| 2024-11-19 | 23.05 | 23.71 | 22.5 | 23.71 | +3.72% | 39,105 | 90,771,155 |
| 2024-11-18 | 23.8 | 24.58 | 22.67 | 22.86 | -5.07% | 57,026 | 132,578,326 |
| 2024-11-15 | 24.81 | 25.76 | 24.01 | 24.08 | -0.04% | 74,626 | 186,291,033 |
| 2024-11-14 | 26 | 26.94 | 24.09 | 24.09 | -15% | 117,219 | 302,770,124 |
| 2024-11-13 | 24.15 | 28.34 | 24.05 | 28.34 | +19.98% | 142,063 | 391,894,269 |
| 2024-11-12 | 23.65 | 24.29 | 23.3 | 23.62 | -0.38% | 29,783 | 70,747,929 |
| 2024-11-11 | 23.13 | 23.95 | 23 | 23.71 | +1.54% | 33,953 | 79,846,415 |
| 2024-11-08 | 25.51 | 25.98 | 23 | 23.35 | -2.67% | 59,585 | 141,923,719 |
| 2024-11-07 | 22 | 24.93 | 21.88 | 23.99 | +8.36% | 55,784 | 130,827,704 |
| 2024-11-06 | 22.06 | 22.83 | 21.8 | 22.14 | +0.77% | 25,217 | 56,141,837 |
| 2024-11-05 | 21.61 | 22.02 | 21.44 | 21.97 | +1.71% | 20,056 | 43,741,814 |
| 2024-11-04 | 21.18 | 21.67 | 20.83 | 21.6 | +2.66% | 18,232 | 39,077,673 |
| 2024-11-01 | 22.1 | 22.23 | 20.9 | 21.04 | -4.88% | 25,685 | 54,759,316 |
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：