股票概览
24.79
+8.44%
+1.93
22.76
开盘价
25.15
最高价
22.76
最低价
177,535
成交量
数据更新至: 2024-11-29
技术指标
23.52
MA5 (5日均线)
24.32
MA10 (10日均线)
25.46
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 | 22.76 | 25.15 | 22.76 | 24.79 | +8.44% | 177,535 | 428,716,754 |
| 2024-11-28 | 23.36 | 23.49 | 22.78 | 22.86 | -2.14% | 61,194 | 141,626,828 |
| 2024-11-27 | 22.9 | 23.37 | 22.15 | 23.36 | +1.21% | 76,118 | 172,754,640 |
| 2024-11-26 | 23.6 | 23.76 | 22.92 | 23.08 | -1.79% | 64,351 | 149,392,934 |
| 2024-11-25 | 23.75 | 23.99 | 22.8 | 23.5 | -2.41% | 98,840 | 231,124,617 |
| 2024-11-22 | 25.68 | 25.7 | 24.07 | 24.08 | -6.23% | 114,372 | 284,613,663 |
| 2024-11-21 | 26.1 | 26.3 | 25.2 | 25.68 | -3.78% | 157,023 | 401,508,191 |
| 2024-11-20 | 25.4 | 27.4 | 25.11 | 26.69 | +5.54% | 221,722 | 587,122,527 |
| 2024-11-19 | 23.61 | 25.29 | 23.56 | 25.29 | +5.77% | 120,599 | 296,461,306 |
| 2024-11-18 | 24.59 | 25.39 | 23.6 | 23.91 | -1.81% | 102,950 | 252,144,927 |
| 2024-11-15 | 24.1 | 25.56 | 24.1 | 24.35 | -0.81% | 100,829 | 250,528,709 |
| 2024-11-14 | 25.7 | 25.98 | 24.43 | 24.55 | -4.1% | 111,101 | 279,760,353 |
| 2024-11-13 | 26.18 | 26.5 | 24.78 | 25.6 | -4.05% | 148,038 | 376,894,862 |
| 2024-11-12 | 25.91 | 27 | 25.78 | 26.68 | +2.5% | 186,809 | 493,710,428 |
| 2024-11-11 | 25.78 | 26.67 | 25.62 | 26.03 | -8.41% | 272,606 | 709,769,521 |
| 2024-11-08 | 27 | 30.59 | 26.72 | 28.42 | +1.54% | 344,896 | 981,131,996 |
| 2024-11-07 | 33.07 | 33.07 | 27.2 | 27.99 | -6.92% | 464,446 | 1,417,889,490 |
| 2024-11-06 | 30.07 | 30.07 | 30.07 | 30.07 | +9.99% | 16,636 | 50,023,249 |
| 2024-11-05 | 27.34 | 27.34 | 26.86 | 27.34 | +10.02% | 86,457 | 236,273,344 |
| 2024-11-04 | 24.6 | 24.85 | 23.03 | 24.85 | +10% | 118,138 | 288,395,536 |
| 2024-11-01 | 21.35 | 22.59 | 21 | 22.59 | +9.98% | 248,851 | 546,631,800 |
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：