股票概览
24.38
+2.87%
+0.68
23.48
开盘价
25.04
最高价
23.18
最低价
296,296
成交量
数据更新至: 2024-11-29
技术指标
23.77
MA5 (5日均线)
24.74
MA10 (10日均线)
26.54
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 | 23.48 | 25.04 | 23.18 | 24.38 | +2.87% | 296,296 | 715,838,923 |
| 2024-11-28 | 23.79 | 24.24 | 23.64 | 23.7 | -0.42% | 223,321 | 534,265,679 |
| 2024-11-27 | 22.8 | 23.83 | 22.19 | 23.8 | +3.39% | 235,364 | 542,241,121 |
| 2024-11-26 | 23.9 | 24.15 | 23 | 23.02 | -3.88% | 196,552 | 462,175,553 |
| 2024-11-25 | 24.58 | 24.75 | 23 | 23.95 | -1.6% | 272,494 | 643,325,042 |
| 2024-11-22 | 25.89 | 26.25 | 24.3 | 24.34 | -6.53% | 350,028 | 885,382,399 |
| 2024-11-21 | 26.3 | 26.8 | 25.81 | 26.04 | -2.54% | 343,108 | 898,710,178 |
| 2024-11-20 | 26 | 27.37 | 25.81 | 26.72 | +1.87% | 404,574 | 1,070,941,026 |
| 2024-11-19 | 25.25 | 26.25 | 24.63 | 26.23 | +3.88% | 397,256 | 1,007,881,525 |
| 2024-11-18 | 30.68 | 30.69 | 24 | 25.25 | -15.83% | 601,425 | 1,571,927,287 |
| 2024-11-15 | 28.92 | 31.5 | 28.76 | 30 | +2.74% | 736,366 | 2,234,797,109 |
| 2024-11-14 | 28.95 | 31.09 | 28.14 | 29.2 | +0.24% | 555,842 | 1,654,425,106 |
| 2024-11-13 | 27.77 | 29.33 | 27.55 | 29.13 | +3.48% | 422,857 | 1,218,147,449 |
| 2024-11-12 | 29.39 | 29.58 | 27.51 | 28.15 | -4.22% | 442,955 | 1,254,677,130 |
| 2024-11-11 | 28.24 | 29.9 | 28.24 | 29.39 | +2.05% | 487,060 | 1,424,481,912 |
| 2024-11-08 | 28.83 | 31.4 | 28.75 | 28.8 | +0.17% | 703,648 | 2,097,485,979 |
| 2024-11-07 | 26.68 | 29.04 | 26.61 | 28.75 | +7.76% | 648,617 | 1,824,937,026 |
| 2024-11-06 | 26.97 | 27.76 | 26.29 | 26.68 | -1.73% | 505,142 | 1,371,131,892 |
| 2024-11-05 | 25.9 | 27.68 | 25.66 | 27.15 | +4.14% | 468,252 | 1,264,621,905 |
| 2024-11-04 | 24.67 | 26.49 | 24.67 | 26.07 | +1.32% | 396,366 | 1,021,788,233 |
| 2024-11-01 | 29.66 | 30 | 25.43 | 25.73 | -15.8% | 744,797 | 2,056,950,754 |
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：