股票概览
26
+0.08%
+0.02
25.5
开盘价
26.78
最高价
24.79
最低价
56,825
成交量
数据更新至: 2024-11-29
技术指标
24.73
MA5 (5日均线)
24.10
MA10 (10日均线)
23.91
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 | 25.5 | 26.78 | 24.79 | 26 | +0.08% | 56,825 | 145,381,589 |
| 2024-11-28 | 24.86 | 26.6 | 24.51 | 25.98 | +4.51% | 62,961 | 161,111,214 |
| 2024-11-27 | 23.4 | 26.88 | 22.45 | 24.86 | +7.25% | 44,067 | 108,061,168 |
| 2024-11-26 | 23.73 | 24.02 | 23.08 | 23.18 | -1.82% | 10,232 | 24,062,271 |
| 2024-11-25 | 23.32 | 23.69 | 23 | 23.61 | +1.68% | 10,968 | 25,640,899 |
| 2024-11-22 | 24.3 | 24.5 | 23.2 | 23.22 | -4.44% | 12,537 | 29,896,025 |
| 2024-11-21 | 23.99 | 24.51 | 23.99 | 24.3 | +1.08% | 12,281 | 29,776,812 |
| 2024-11-20 | 23.33 | 24.16 | 23.31 | 24.04 | +3.13% | 11,273 | 26,832,068 |
| 2024-11-19 | 22.56 | 23.35 | 22.5 | 23.31 | +3.78% | 11,420 | 26,134,338 |
| 2024-11-18 | 22.91 | 23.4 | 21.97 | 22.46 | -2.18% | 13,726 | 30,815,410 |
| 2024-11-15 | 23.35 | 23.86 | 22.89 | 22.96 | -2.59% | 10,775 | 25,308,041 |
| 2024-11-14 | 24.25 | 24.45 | 23.53 | 23.57 | -3.32% | 10,393 | 24,831,772 |
| 2024-11-13 | 24.3 | 24.67 | 23.88 | 24.38 | +0.12% | 11,576 | 28,082,464 |
| 2024-11-12 | 24.75 | 25.15 | 24.16 | 24.35 | -1.58% | 19,881 | 49,038,349 |
| 2024-11-11 | 24 | 24.87 | 23.77 | 24.74 | +3.17% | 17,582 | 42,980,071 |
| 2024-11-08 | 23.92 | 24.28 | 23.7 | 23.98 | +0.71% | 14,887 | 35,653,247 |
| 2024-11-07 | 23.4 | 23.85 | 23.26 | 23.81 | +2.06% | 15,166 | 35,810,283 |
| 2024-11-06 | 23.39 | 23.88 | 23.13 | 23.33 | -0.04% | 14,796 | 34,859,055 |
| 2024-11-05 | 22.88 | 23.37 | 22.67 | 23.34 | +2.64% | 11,769 | 27,148,172 |
| 2024-11-04 | 21.98 | 22.75 | 21.82 | 22.74 | +3.32% | 11,163 | 25,078,807 |
| 2024-11-01 | 23.22 | 23.22 | 21.93 | 22.01 | -4.68% | 21,291 | 47,691,283 |
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：