股票概览
25.38
+5.27%
+1.27
24.08
开盘价
25.8
最高价
23.5
最低价
95,284
成交量
数据更新至: 2024-11-29
技术指标
23.39
MA5 (5日均线)
22.99
MA10 (10日均线)
21.98
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 | 24.08 | 25.8 | 23.5 | 25.38 | +5.27% | 95,284 | 238,045,964 |
| 2024-11-28 | 22.88 | 24.98 | 22.3 | 24.11 | +5.75% | 94,981 | 227,255,979 |
| 2024-11-27 | 21.98 | 23 | 21.22 | 22.8 | +4.2% | 46,421 | 103,500,948 |
| 2024-11-26 | 23.12 | 23.32 | 21.73 | 21.88 | -3.95% | 49,341 | 110,312,253 |
| 2024-11-25 | 21.81 | 23.58 | 21.81 | 22.78 | +3.55% | 70,103 | 160,882,130 |
| 2024-11-22 | 23.28 | 23.39 | 21.8 | 22 | -5.01% | 55,956 | 126,709,741 |
| 2024-11-21 | 23.02 | 23.9 | 23 | 23.16 | -1.32% | 78,200 | 183,215,803 |
| 2024-11-20 | 22.39 | 24.43 | 22 | 23.47 | +2.58% | 115,872 | 267,508,975 |
| 2024-11-19 | 21.17 | 23.08 | 20.92 | 22.88 | +6.52% | 83,804 | 185,056,071 |
| 2024-11-18 | 21.91 | 22.86 | 21.27 | 21.48 | -1.96% | 70,032 | 154,478,167 |
| 2024-11-15 | 20.94 | 23.44 | 20.94 | 21.91 | +3.59% | 96,321 | 214,049,045 |
| 2024-11-14 | 21.37 | 22.27 | 20.63 | 21.15 | -2.35% | 58,102 | 123,910,230 |
| 2024-11-13 | 21.99 | 22.3 | 21.07 | 21.66 | -3.73% | 75,168 | 162,955,115 |
| 2024-11-12 | 22.87 | 23.5 | 22.31 | 22.5 | -3.93% | 90,856 | 207,653,400 |
| 2024-11-11 | 20.39 | 24.34 | 20.3 | 23.42 | +14.19% | 100,073 | 225,165,070 |
| 2024-11-08 | 19.68 | 21.4 | 19.59 | 20.51 | +3.12% | 64,784 | 132,357,198 |
| 2024-11-07 | 19 | 20.8 | 18.91 | 19.89 | +3.32% | 42,389 | 84,151,292 |
| 2024-11-06 | 19.42 | 19.88 | 18.95 | 19.25 | -2.43% | 36,244 | 70,155,873 |
| 2024-11-05 | 19.49 | 20 | 19.1 | 19.73 | +0.77% | 35,399 | 69,381,532 |
| 2024-11-04 | 18.41 | 19.99 | 18.22 | 19.58 | +5.27% | 37,234 | 72,384,159 |
| 2024-11-01 | 18.35 | 19.18 | 17.98 | 18.6 | +0.43% | 31,844 | 59,193,676 |
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：