股票概览
25.9
+8.14%
+1.95
23.99
开盘价
26.3
最高价
23.94
最低价
80,329
成交量
数据更新至: 2024-11-29
技术指标
24.34
MA5 (5日均线)
24.51
MA10 (10日均线)
24.67
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 | 23.99 | 26.3 | 23.94 | 25.9 | +8.14% | 80,329 | 204,901,076 |
| 2024-11-28 | 24 | 24.4 | 23.9 | 23.95 | -0.62% | 21,532 | 52,074,140 |
| 2024-11-27 | 23.82 | 24.1 | 23.25 | 24.1 | +0.58% | 25,404 | 60,318,761 |
| 2024-11-26 | 23.8 | 24.44 | 23.51 | 23.96 | +0.71% | 26,562 | 63,533,296 |
| 2024-11-25 | 23.98 | 24.19 | 23.49 | 23.79 | -0.63% | 24,204 | 57,529,045 |
| 2024-11-22 | 25.09 | 25.1 | 23.93 | 23.94 | -4.39% | 33,900 | 83,050,562 |
| 2024-11-21 | 25.12 | 25.3 | 24.75 | 25.04 | -0.48% | 23,200 | 57,985,764 |
| 2024-11-20 | 24.93 | 25.75 | 24.8 | 25.16 | +0.92% | 33,532 | 84,930,856 |
| 2024-11-19 | 24.39 | 25.04 | 24.24 | 24.93 | +2.38% | 32,470 | 80,215,098 |
| 2024-11-18 | 26 | 26.29 | 24.19 | 24.35 | -5.55% | 62,666 | 155,440,619 |
| 2024-11-15 | 25.85 | 27.2 | 25.78 | 25.78 | -0.04% | 69,580 | 184,470,690 |
| 2024-11-14 | 26.58 | 26.79 | 25.69 | 25.79 | -3.95% | 56,736 | 148,602,606 |
| 2024-11-13 | 25.88 | 26.87 | 25.52 | 26.85 | +5.13% | 90,129 | 236,964,439 |
| 2024-11-12 | 25.35 | 26.44 | 25.31 | 25.54 | +1.39% | 86,060 | 223,349,659 |
| 2024-11-11 | 23.9 | 25.3 | 23.83 | 25.19 | +5.27% | 60,452 | 149,166,785 |
| 2024-11-08 | 24.4 | 24.55 | 23.87 | 23.93 | -0.87% | 38,499 | 93,052,260 |
| 2024-11-07 | 23.75 | 24.16 | 23.57 | 24.14 | +0.54% | 31,113 | 74,279,190 |
| 2024-11-06 | 23.81 | 24.9 | 23.81 | 24.01 | +1.31% | 44,718 | 108,967,846 |
| 2024-11-05 | 23.47 | 23.83 | 23.25 | 23.7 | +1.24% | 30,712 | 72,593,448 |
| 2024-11-04 | 22.58 | 23.58 | 22.58 | 23.41 | +3.68% | 26,883 | 62,282,350 |
| 2024-11-01 | 22.98 | 23.21 | 22.12 | 22.58 | -1.78% | 34,266 | 77,534,551 |
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：