股票概览
24.47
-2.51%
-0.63
24.6
开盘价
25.05
最高价
23.8
最低价
102,647
成交量
数据更新至: 2024-11-29
技术指标
26.13
MA5 (5日均线)
25.97
MA10 (10日均线)
27.11
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 | 24.6 | 25.05 | 23.8 | 24.47 | -2.51% | 102,647 | 250,296,041 |
| 2024-11-28 | 26.2 | 26.2 | 25.03 | 25.1 | -4.38% | 101,223 | 257,893,262 |
| 2024-11-27 | 25.65 | 26.48 | 25.03 | 26.25 | -5.61% | 155,086 | 398,140,723 |
| 2024-11-26 | 26.74 | 28.66 | 25.57 | 27.81 | +3% | 200,103 | 541,763,830 |
| 2024-11-25 | 25.6 | 27.85 | 24.56 | 27 | +6.55% | 159,160 | 419,862,662 |
| 2024-11-22 | 26.5 | 27.32 | 25.3 | 25.34 | -5.06% | 137,306 | 361,638,904 |
| 2024-11-21 | 25.89 | 27.14 | 25.72 | 26.69 | +3.25% | 149,347 | 396,617,791 |
| 2024-11-20 | 25.4 | 26.1 | 25.3 | 25.85 | -2.38% | 139,731 | 359,131,233 |
| 2024-11-19 | 24.36 | 26.58 | 24.36 | 26.48 | +6.99% | 131,817 | 337,511,027 |
| 2024-11-18 | 27.1 | 27.1 | 24.75 | 24.75 | -10% | 134,299 | 342,754,968 |
| 2024-11-15 | 28.3 | 29.36 | 27.4 | 27.5 | -3.17% | 136,450 | 388,782,953 |
| 2024-11-14 | 28.5 | 29.55 | 27.94 | 28.4 | -0.14% | 148,499 | 427,104,717 |
| 2024-11-13 | 29.19 | 29.4 | 27.87 | 28.44 | -4.4% | 175,042 | 497,361,604 |
| 2024-11-12 | 31.8 | 35.3 | 29.49 | 29.75 | -7.98% | 306,014 | 971,602,373 |
| 2024-11-11 | 32.22 | 33.99 | 29 | 32.33 | +3.92% | 264,857 | 841,124,365 |
| 2024-11-08 | 29 | 31.11 | 28.81 | 31.11 | +10.01% | 197,140 | 589,294,858 |
| 2024-11-07 | 25.11 | 28.28 | 24.89 | 28.28 | +10% | 225,316 | 598,015,828 |
| 2024-11-06 | 25.9 | 27.88 | 25.5 | 25.71 | -1.72% | 202,592 | 535,330,374 |
| 2024-11-05 | 26.31 | 27.19 | 25.1 | 26.16 | +5.83% | 285,165 | 745,460,514 |
| 2024-11-04 | 22.6 | 24.72 | 22.47 | 24.72 | +10.01% | 60,048 | 146,450,036 |
| 2024-11-01 | 23.86 | 24.88 | 22.32 | 22.47 | -7.23% | 121,891 | 284,641,600 |
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：