股票概览
24.68
+0.28%
+0.07
24.78
开盘价
24.98
最高价
24.51
最低价
193,222
成交量
数据更新至: 2024-11-29
技术指标
24.86
MA5 (5日均线)
25.60
MA10 (10日均线)
26.19
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 | 24.78 | 24.98 | 24.51 | 24.68 | +0.28% | 193,222 | 478,498,822 |
| 2024-11-28 | 25.02 | 25.02 | 24.51 | 24.61 | -1.56% | 231,294 | 571,502,018 |
| 2024-11-27 | 24.93 | 25.03 | 24.59 | 25 | +0.28% | 206,784 | 514,014,993 |
| 2024-11-26 | 25 | 25.24 | 24.81 | 24.93 | -0.56% | 196,877 | 492,067,723 |
| 2024-11-25 | 25.8 | 25.91 | 25.03 | 25.07 | -2.87% | 330,958 | 840,011,410 |
| 2024-11-22 | 26.84 | 26.85 | 25.8 | 25.81 | -3.51% | 279,375 | 732,106,669 |
| 2024-11-21 | 26.55 | 26.79 | 26.4 | 26.75 | +1.06% | 227,609 | 606,479,029 |
| 2024-11-20 | 26.41 | 26.55 | 26.12 | 26.47 | +0.3% | 153,580 | 404,856,900 |
| 2024-11-19 | 26.33 | 26.74 | 26.12 | 26.39 | +0.27% | 159,739 | 420,957,200 |
| 2024-11-18 | 26.21 | 26.66 | 26.13 | 26.32 | +0.42% | 202,661 | 536,038,664 |
| 2024-11-15 | 26.21 | 26.79 | 25.91 | 26.21 | -0.79% | 260,460 | 686,194,822 |
| 2024-11-14 | 26.67 | 27.15 | 26.36 | 26.42 | -1.78% | 230,133 | 615,278,575 |
| 2024-11-13 | 26.24 | 26.99 | 26.21 | 26.9 | +2.52% | 344,273 | 920,221,522 |
| 2024-11-12 | 26.67 | 27.52 | 26.19 | 26.24 | -2.89% | 477,526 | 1,270,720,619 |
| 2024-11-11 | 26.85 | 27.27 | 26.84 | 27.02 | -1.03% | 283,076 | 764,767,835 |
| 2024-11-08 | 27.39 | 27.88 | 27.21 | 27.3 | +0.15% | 332,136 | 911,629,369 |
| 2024-11-07 | 26.84 | 27.37 | 26.84 | 27.26 | +1.6% | 230,552 | 625,979,635 |
| 2024-11-06 | 26.95 | 27.36 | 26.71 | 26.83 | -0.63% | 240,345 | 649,222,920 |
| 2024-11-05 | 26.5 | 27.03 | 26.38 | 27 | +1.35% | 264,406 | 709,545,803 |
| 2024-11-04 | 26.6 | 27.03 | 26.42 | 26.64 | +0.38% | 219,313 | 584,415,578 |
| 2024-11-01 | 25.96 | 26.74 | 25.83 | 26.54 | +2.23% | 291,742 | 769,656,564 |
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：