股票概览
23.85
+1.92%
+0.45
23.4
开盘价
23.98
最高价
23.38
最低价
11,442
成交量
数据更新至: 2024-11-29
技术指标
23.50
MA5 (5日均线)
23.84
MA10 (10日均线)
24.25
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 | 23.4 | 23.98 | 23.38 | 23.85 | +1.92% | 11,442 | 27,199,092 |
| 2024-11-28 | 23.67 | 23.81 | 23.2 | 23.4 | -1.14% | 9,263 | 21,758,585 |
| 2024-11-27 | 23.1 | 23.67 | 22.51 | 23.67 | +2.33% | 14,848 | 34,327,698 |
| 2024-11-26 | 23.41 | 23.58 | 23.1 | 23.13 | -1.28% | 7,665 | 17,850,298 |
| 2024-11-25 | 23.87 | 24.15 | 23.35 | 23.43 | -1.84% | 10,809 | 25,542,531 |
| 2024-11-22 | 24.62 | 24.62 | 23.8 | 23.87 | -2.73% | 13,417 | 32,226,688 |
| 2024-11-21 | 24.3 | 24.77 | 24.2 | 24.54 | +0.78% | 10,344 | 25,312,683 |
| 2024-11-20 | 24.23 | 24.53 | 23.88 | 24.35 | +0.5% | 13,991 | 33,718,329 |
| 2024-11-19 | 23.93 | 24.39 | 23.83 | 24.23 | +1.34% | 8,581 | 20,708,564 |
| 2024-11-18 | 24.5 | 24.58 | 23.75 | 23.91 | -1.93% | 17,514 | 42,263,366 |
| 2024-11-15 | 24.29 | 24.64 | 24.21 | 24.38 | +0.33% | 14,523 | 35,474,070 |
| 2024-11-14 | 25.4 | 25.4 | 24.2 | 24.3 | -3.57% | 16,470 | 40,808,235 |
| 2024-11-13 | 24.9 | 25.25 | 24.55 | 25.2 | +0.96% | 14,290 | 35,668,719 |
| 2024-11-12 | 24.94 | 25.37 | 24.75 | 24.96 | +0.12% | 17,663 | 44,415,279 |
| 2024-11-11 | 24.84 | 25.03 | 24.25 | 24.93 | +0.32% | 20,244 | 49,947,591 |
| 2024-11-08 | 24.75 | 25.46 | 24.67 | 24.85 | +1.06% | 20,254 | 50,718,539 |
| 2024-11-07 | 24.3 | 24.8 | 24.14 | 24.59 | +1.03% | 17,496 | 42,788,457 |
| 2024-11-06 | 24.8 | 24.97 | 24.2 | 24.34 | -1.78% | 14,419 | 35,283,952 |
| 2024-11-05 | 24.21 | 24.82 | 23.91 | 24.78 | +2.4% | 15,616 | 38,321,835 |
| 2024-11-04 | 23.86 | 24.63 | 23.86 | 24.2 | +1.26% | 16,277 | 39,552,216 |
| 2024-11-01 | 24.1 | 24.21 | 23.82 | 23.9 | -0.75% | 10,603 | 25,434,076 |
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：