股票概览
25
0%
0
25.1
开盘价
25.8
最高价
24.56
最低价
44,932
成交量
数据更新至: 2024-11-29
技术指标
23.82
MA5 (5日均线)
23.24
MA10 (10日均线)
23.10
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 | 25.1 | 25.8 | 24.56 | 25 | 0% | 44,932 | 112,940,232 |
| 2024-11-28 | 23.3 | 25.5 | 22.93 | 25 | +6.16% | 47,577 | 116,587,464 |
| 2024-11-27 | 23.03 | 23.97 | 22.6 | 23.55 | +2.26% | 23,539 | 54,847,664 |
| 2024-11-26 | 22.45 | 23.3 | 22.45 | 23.03 | +2.17% | 15,091 | 34,655,785 |
| 2024-11-25 | 22.09 | 22.61 | 22.01 | 22.54 | +2.18% | 10,557 | 23,644,266 |
| 2024-11-22 | 23.45 | 23.45 | 22 | 22.06 | -5.44% | 13,256 | 30,029,751 |
| 2024-11-21 | 22.51 | 23.68 | 22.51 | 23.33 | +2.55% | 16,042 | 37,111,791 |
| 2024-11-20 | 22.5 | 22.88 | 22.3 | 22.75 | +0.44% | 11,285 | 25,588,802 |
| 2024-11-19 | 22.3 | 22.65 | 22 | 22.65 | +0.8% | 12,212 | 27,300,106 |
| 2024-11-18 | 23.6 | 23.65 | 22.35 | 22.47 | -4.79% | 18,413 | 41,945,180 |
| 2024-11-15 | 23.6 | 24.58 | 23.32 | 23.6 | -3.48% | 24,839 | 59,410,879 |
| 2024-11-14 | 23.48 | 25.57 | 23.2 | 24.45 | +3.16% | 37,596 | 92,000,048 |
| 2024-11-13 | 23.84 | 23.85 | 22.82 | 23.7 | -0.88% | 22,176 | 51,602,333 |
| 2024-11-12 | 23.5 | 24.06 | 23.5 | 23.91 | +1.87% | 35,006 | 83,246,280 |
| 2024-11-11 | 23.42 | 23.67 | 22.92 | 23.47 | -1.05% | 28,564 | 66,487,994 |
| 2024-11-08 | 24.45 | 24.6 | 23.5 | 23.72 | +1.72% | 55,031 | 131,945,607 |
| 2024-11-07 | 21.19 | 23.32 | 21.1 | 23.32 | +10% | 27,781 | 62,722,624 |
| 2024-11-06 | 21.19 | 21.49 | 21 | 21.2 | +0.05% | 13,940 | 29,608,599 |
| 2024-11-05 | 20.97 | 21.25 | 20.94 | 21.19 | +0.43% | 13,536 | 28,546,618 |
| 2024-11-04 | 20.32 | 21.12 | 20.02 | 21.1 | +3.84% | 13,753 | 28,602,072 |
| 2024-11-01 | 20.76 | 20.78 | 20.22 | 20.32 | -1.17% | 11,400 | 23,326,353 |
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：