股票概览
24.32
-0.41%
-0.1
24.25
开盘价
24.4
最高价
23.61
最低价
27,990
成交量
数据更新至: 2024-11-29
技术指标
23.94
MA5 (5日均线)
23.82
MA10 (10日均线)
25.08
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 | 24.25 | 24.4 | 23.61 | 24.32 | -0.41% | 27,990 | 67,251,515 |
| 2024-11-28 | 23.63 | 24.97 | 23.52 | 24.42 | +2.56% | 40,009 | 96,994,240 |
| 2024-11-27 | 23 | 23.81 | 22.7 | 23.81 | +1.54% | 21,841 | 50,870,030 |
| 2024-11-26 | 23.63 | 23.99 | 23.35 | 23.45 | -1.05% | 21,062 | 49,705,251 |
| 2024-11-25 | 22.83 | 23.96 | 22.43 | 23.7 | +3% | 29,605 | 68,954,932 |
| 2024-11-22 | 23.66 | 24.2 | 22.99 | 23.01 | -3.12% | 33,816 | 79,946,206 |
| 2024-11-21 | 23.64 | 24.09 | 23.44 | 23.75 | +0.42% | 31,714 | 75,471,871 |
| 2024-11-20 | 23.25 | 23.69 | 23.15 | 23.65 | -0.25% | 37,840 | 88,760,471 |
| 2024-11-19 | 24.42 | 24.6 | 22.5 | 23.71 | -2.83% | 66,640 | 155,774,714 |
| 2024-11-18 | 26.52 | 26.57 | 24.18 | 24.4 | -7.33% | 43,492 | 107,634,961 |
| 2024-11-15 | 26.81 | 27.54 | 26.1 | 26.33 | -1.9% | 35,534 | 95,913,485 |
| 2024-11-14 | 27.36 | 27.89 | 26.8 | 26.84 | -3.14% | 29,507 | 80,814,780 |
| 2024-11-13 | 27.29 | 27.83 | 26.7 | 27.71 | +1.02% | 44,208 | 120,592,405 |
| 2024-11-12 | 28.4 | 29.45 | 27.2 | 27.43 | -1.44% | 76,243 | 213,678,266 |
| 2024-11-11 | 25.3 | 27.83 | 25.2 | 27.83 | +10% | 53,603 | 142,038,788 |
| 2024-11-08 | 26.05 | 26.06 | 25.2 | 25.3 | -1.79% | 31,824 | 81,243,469 |
| 2024-11-07 | 25.18 | 25.82 | 25.11 | 25.76 | +1.38% | 26,389 | 67,470,864 |
| 2024-11-06 | 25.5 | 25.99 | 25.11 | 25.41 | +0.12% | 29,850 | 76,028,523 |
| 2024-11-05 | 25.4 | 25.82 | 25.01 | 25.38 | +0.28% | 33,465 | 85,189,709 |
| 2024-11-04 | 25.51 | 25.6 | 24.36 | 25.31 | +0.28% | 25,378 | 63,959,021 |
| 2024-11-01 | 26.7 | 26.7 | 24.96 | 25.24 | -5.47% | 39,183 | 99,968,791 |
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：