股票概览
24.87
+0.16%
+0.04
24.85
开盘价
25.1
最高价
24.19
最低价
181,339
成交量
数据更新至: 2024-11-29
技术指标
24.43
MA5 (5日均线)
24.27
MA10 (10日均线)
24.53
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 | 24.85 | 25.1 | 24.19 | 24.87 | +0.16% | 181,339 | 447,844,726 |
| 2024-11-28 | 24.81 | 25.55 | 24.61 | 24.83 | +0.77% | 250,256 | 628,517,650 |
| 2024-11-27 | 23.5 | 24.65 | 23.1 | 24.64 | +3.75% | 122,853 | 293,303,369 |
| 2024-11-26 | 23.88 | 24.84 | 23.75 | 23.75 | -1.25% | 104,735 | 254,057,630 |
| 2024-11-25 | 24.1 | 24.27 | 23.2 | 24.05 | +0.54% | 112,887 | 267,601,934 |
| 2024-11-22 | 24.57 | 25.43 | 23.91 | 23.92 | -3.08% | 151,833 | 376,720,917 |
| 2024-11-21 | 24.44 | 25 | 24.35 | 24.68 | +0.2% | 107,964 | 266,875,499 |
| 2024-11-20 | 23.79 | 24.95 | 23.69 | 24.63 | +3.23% | 149,846 | 366,468,881 |
| 2024-11-19 | 23.39 | 23.88 | 23.25 | 23.86 | +1.84% | 90,209 | 212,553,890 |
| 2024-11-18 | 24.82 | 24.98 | 23.25 | 23.43 | -5.14% | 143,176 | 338,589,797 |
| 2024-11-15 | 24.87 | 25.63 | 24.7 | 24.7 | -0.64% | 174,569 | 440,675,896 |
| 2024-11-14 | 25.6 | 26.07 | 24.79 | 24.86 | -3.34% | 193,452 | 492,069,430 |
| 2024-11-13 | 24.91 | 26.15 | 24.8 | 25.72 | +2.06% | 215,352 | 551,633,681 |
| 2024-11-12 | 25.83 | 26.19 | 24.93 | 25.2 | -2.67% | 289,209 | 742,700,290 |
| 2024-11-11 | 24.45 | 26.68 | 24.25 | 25.89 | +5.85% | 449,770 | 1,170,303,687 |
| 2024-11-08 | 24.91 | 25.18 | 24.28 | 24.46 | -0.81% | 139,409 | 344,956,864 |
| 2024-11-07 | 24.21 | 24.66 | 23.92 | 24.66 | +0.98% | 140,866 | 342,086,604 |
| 2024-11-06 | 24.47 | 24.79 | 24.11 | 24.42 | -0.37% | 133,199 | 326,272,931 |
| 2024-11-05 | 23.64 | 24.58 | 23.43 | 24.51 | +4.08% | 171,403 | 414,319,060 |
| 2024-11-04 | 22.94 | 23.63 | 22.89 | 23.55 | +2.66% | 75,949 | 177,249,848 |
| 2024-11-01 | 23.57 | 23.75 | 22.82 | 22.94 | -4.1% | 120,492 | 279,397,326 |
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：