股票概览
23.92
+1.27%
+0.3
23.61
开盘价
24.5
最高价
23.13
最低价
86,209
成交量
数据更新至: 2024-11-29
技术指标
23.56
MA5 (5日均线)
23.79
MA10 (10日均线)
25.29
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 | 23.61 | 24.5 | 23.13 | 23.92 | +1.27% | 86,209 | 205,118,063 |
| 2024-11-28 | 24 | 24.23 | 23.58 | 23.62 | -1.01% | 61,395 | 146,791,390 |
| 2024-11-27 | 22.92 | 23.87 | 22.52 | 23.86 | +2.71% | 69,284 | 160,704,475 |
| 2024-11-26 | 23.26 | 23.59 | 23.02 | 23.23 | +0.3% | 62,961 | 146,731,997 |
| 2024-11-25 | 23.2 | 23.59 | 22.67 | 23.16 | -1.24% | 69,343 | 159,498,583 |
| 2024-11-22 | 24.82 | 24.9 | 23.36 | 23.45 | -5.97% | 110,892 | 266,514,830 |
| 2024-11-21 | 24.8 | 25.45 | 24.6 | 24.94 | +0.52% | 85,437 | 213,120,035 |
| 2024-11-20 | 23.8 | 25.2 | 23.68 | 24.81 | +4.03% | 121,091 | 296,809,547 |
| 2024-11-19 | 23.4 | 24.3 | 23.22 | 23.85 | +3.65% | 133,705 | 317,955,919 |
| 2024-11-18 | 23.78 | 24.09 | 22.46 | 23.01 | -3.6% | 126,667 | 292,396,027 |
| 2024-11-15 | 25.3 | 25.72 | 23.82 | 23.87 | -6.54% | 134,106 | 330,661,687 |
| 2024-11-14 | 26.2 | 26.27 | 25.5 | 25.54 | -3.59% | 84,423 | 218,434,327 |
| 2024-11-13 | 26.09 | 26.8 | 25.75 | 26.49 | +1.03% | 118,606 | 311,554,023 |
| 2024-11-12 | 28.64 | 28.8 | 25.91 | 26.22 | -8.45% | 208,276 | 564,140,351 |
| 2024-11-11 | 28.41 | 28.7 | 27.66 | 28.64 | +1.34% | 132,312 | 375,261,801 |
| 2024-11-08 | 27.65 | 28.94 | 27.61 | 28.26 | +3.33% | 171,057 | 483,698,870 |
| 2024-11-07 | 27.39 | 28.15 | 26.6 | 27.35 | -2.22% | 168,709 | 459,040,095 |
| 2024-11-06 | 27.99 | 28.95 | 27.55 | 27.97 | +2.15% | 204,417 | 577,732,713 |
| 2024-11-05 | 26.24 | 27.4 | 26.24 | 27.38 | +4.58% | 169,120 | 455,859,581 |
| 2024-11-04 | 25.77 | 26.62 | 25.28 | 26.18 | -3% | 204,123 | 530,253,270 |
| 2024-11-01 | 29.5 | 30.22 | 26.99 | 26.99 | -10% | 218,253 | 609,337,991 |
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：