股票概览
25.98
+5.35%
+1.32
24.39
开盘价
26.2
最高价
24.38
最低价
92,428
成交量
数据更新至: 2024-11-29
技术指标
25.26
MA5 (5日均线)
24.59
MA10 (10日均线)
22.24
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 | 24.39 | 26.2 | 24.38 | 25.98 | +5.35% | 92,428 | 235,274,738 |
| 2024-11-28 | 25.11 | 25.6 | 24.4 | 24.66 | -2.76% | 72,384 | 181,331,510 |
| 2024-11-27 | 25.84 | 26 | 24.78 | 25.36 | -1.9% | 85,966 | 216,109,447 |
| 2024-11-26 | 24.2 | 26.3 | 23.71 | 25.85 | +5.77% | 155,964 | 390,092,288 |
| 2024-11-25 | 24 | 24.95 | 23.61 | 24.44 | +2.6% | 124,058 | 300,889,590 |
| 2024-11-22 | 23.99 | 24.6 | 23.6 | 23.82 | -3.41% | 112,217 | 269,852,418 |
| 2024-11-21 | 24.16 | 25.85 | 23.2 | 24.66 | -2.1% | 192,162 | 470,722,021 |
| 2024-11-20 | 24.52 | 26.44 | 23.4 | 25.19 | +4.78% | 271,677 | 671,015,711 |
| 2024-11-19 | 23.86 | 24.04 | 22.02 | 24.04 | +10.02% | 70,855 | 168,772,782 |
| 2024-11-18 | 19.85 | 21.85 | 19.85 | 21.85 | +10.02% | 59,673 | 127,313,662 |
| 2024-11-15 | 20.79 | 20.94 | 19.7 | 19.86 | -4.43% | 38,491 | 78,080,406 |
| 2024-11-14 | 21 | 21.44 | 20.72 | 20.78 | -4.64% | 44,888 | 93,948,586 |
| 2024-11-13 | 20.92 | 21.88 | 19.9 | 21.79 | +4.66% | 85,727 | 180,237,000 |
| 2024-11-12 | 19.35 | 21.07 | 19.23 | 20.82 | +6.71% | 105,257 | 215,326,020 |
| 2024-11-11 | 18.9 | 19.69 | 18.8 | 19.51 | -1.12% | 61,386 | 117,277,922 |
| 2024-11-08 | 19.3 | 20.47 | 19.01 | 19.73 | +3.24% | 65,334 | 127,652,070 |
| 2024-11-07 | 18.75 | 19.55 | 18.42 | 19.11 | +1.92% | 58,492 | 111,758,127 |
| 2024-11-06 | 19.5 | 19.81 | 18.58 | 18.75 | -4.43% | 79,517 | 151,262,777 |
| 2024-11-05 | 18.89 | 19.9 | 18.7 | 19.62 | +3.86% | 71,901 | 138,845,766 |
| 2024-11-04 | 19.39 | 19.77 | 18.67 | 18.89 | -2.58% | 62,450 | 119,101,207 |
| 2024-11-01 | 20.6 | 20.83 | 18.9 | 19.39 | -7.14% | 118,886 | 234,031,543 |
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：