股票概览
25.5
+2.41%
+0.6
24.88
开盘价
25.85
最高价
24.27
最低价
84,676
成交量
数据更新至: 2024-11-29
技术指标
24.68
MA5 (5日均线)
24.39
MA10 (10日均线)
24.39
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 | 24.88 | 25.85 | 24.27 | 25.5 | +2.41% | 84,676 | 212,876,424 |
| 2024-11-28 | 24.05 | 26.29 | 23.66 | 24.9 | +3.23% | 82,925 | 207,606,931 |
| 2024-11-27 | 23.94 | 24.25 | 22.95 | 24.12 | -1.47% | 54,836 | 129,357,969 |
| 2024-11-26 | 24.09 | 25.4 | 23.86 | 24.48 | +0.41% | 60,879 | 150,214,549 |
| 2024-11-25 | 24.5 | 24.91 | 23.9 | 24.38 | +4.41% | 62,943 | 153,656,339 |
| 2024-11-22 | 24.3 | 24.48 | 23.01 | 23.35 | -4.69% | 36,756 | 87,902,403 |
| 2024-11-21 | 24.05 | 24.69 | 23.75 | 24.5 | +0.95% | 44,311 | 107,311,629 |
| 2024-11-20 | 24.3 | 24.56 | 23.88 | 24.27 | -0.45% | 41,450 | 100,501,541 |
| 2024-11-19 | 23.66 | 24.45 | 23.66 | 24.38 | +1.71% | 35,369 | 85,296,374 |
| 2024-11-18 | 24.95 | 25.3 | 23.65 | 23.97 | -3.93% | 53,142 | 128,508,860 |
| 2024-11-15 | 24.48 | 25.35 | 24.09 | 24.95 | +1.01% | 79,253 | 196,594,565 |
| 2024-11-14 | 24.18 | 25.15 | 24.04 | 24.7 | +1.19% | 64,719 | 159,273,737 |
| 2024-11-13 | 24.02 | 24.72 | 23.46 | 24.41 | +1.12% | 36,941 | 89,027,971 |
| 2024-11-12 | 25 | 25 | 23.88 | 24.14 | -3.86% | 52,556 | 128,406,535 |
| 2024-11-11 | 24.2 | 25.3 | 24 | 25.11 | +4.8% | 73,540 | 182,732,032 |
| 2024-11-08 | 24.06 | 24.45 | 23.86 | 23.96 | -0.5% | 47,528 | 114,917,404 |
| 2024-11-07 | 23.9 | 24.09 | 23.4 | 24.08 | -0.12% | 50,445 | 120,109,389 |
| 2024-11-06 | 24.21 | 24.62 | 23.7 | 24.11 | -3.6% | 98,305 | 237,768,346 |
| 2024-11-05 | 23.41 | 25.73 | 22.9 | 25.01 | +6.93% | 103,680 | 252,809,742 |
| 2024-11-04 | 22.1 | 23.48 | 22.01 | 23.39 | +4.65% | 64,250 | 147,312,095 |
| 2024-11-01 | 23.44 | 24.08 | 22.26 | 22.35 | -4.04% | 57,990 | 133,664,804 |
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：