股票概览
25.3
+3.82%
+0.93
24.45
开盘价
26.2
最高价
24.24
最低价
35,441
成交量
数据更新至: 2024-11-29
技术指标
24.20
MA5 (5日均线)
24.15
MA10 (10日均线)
23.33
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 | 24.45 | 26.2 | 24.24 | 25.3 | +3.82% | 35,441 | 89,709,612 |
| 2024-11-28 | 24.68 | 24.86 | 24.02 | 24.37 | -0.29% | 16,563 | 40,624,244 |
| 2024-11-27 | 23.5 | 24.47 | 23.06 | 24.44 | +4.13% | 23,056 | 55,313,670 |
| 2024-11-26 | 23.2 | 23.58 | 23 | 23.47 | +0.26% | 10,178 | 23,761,485 |
| 2024-11-25 | 23.13 | 23.47 | 22.87 | 23.41 | +1.25% | 12,700 | 29,448,797 |
| 2024-11-22 | 24.26 | 24.5 | 23.08 | 23.12 | -5.63% | 18,109 | 43,000,442 |
| 2024-11-21 | 24.8 | 24.8 | 24.15 | 24.5 | +0.16% | 13,709 | 33,468,178 |
| 2024-11-20 | 24.38 | 25.15 | 24.33 | 24.46 | -0.73% | 23,687 | 58,272,258 |
| 2024-11-19 | 23.71 | 24.99 | 23.71 | 24.64 | +3.53% | 27,154 | 66,130,466 |
| 2024-11-18 | 23.45 | 25.4 | 23.35 | 23.8 | +2.37% | 39,117 | 95,783,651 |
| 2024-11-15 | 23.07 | 23.95 | 23.07 | 23.25 | -0.3% | 17,583 | 41,386,575 |
| 2024-11-14 | 24.1 | 24.49 | 23.29 | 23.32 | -2.35% | 18,164 | 43,083,868 |
| 2024-11-13 | 24.26 | 24.49 | 23.36 | 23.88 | -1.53% | 29,723 | 70,885,131 |
| 2024-11-12 | 25 | 25.65 | 23.92 | 24.25 | +1.98% | 64,653 | 159,200,117 |
| 2024-11-11 | 21.53 | 23.78 | 21.5 | 23.78 | +9.99% | 14,451 | 33,752,272 |
| 2024-11-08 | 21.68 | 21.9 | 21.44 | 21.62 | +0.05% | 12,173 | 26,303,055 |
| 2024-11-07 | 21.37 | 21.72 | 21.11 | 21.61 | +1.17% | 11,318 | 24,387,929 |
| 2024-11-06 | 21.31 | 21.59 | 21.09 | 21.36 | +0.71% | 14,535 | 31,089,832 |
| 2024-11-05 | 20.7 | 21.25 | 20.6 | 21.21 | +1.92% | 12,931 | 27,189,768 |
| 2024-11-04 | 20.24 | 21.09 | 20.17 | 20.81 | +3.22% | 14,285 | 29,489,369 |
| 2024-11-01 | 20.88 | 20.88 | 20.15 | 20.16 | -3.31% | 10,436 | 21,294,253 |
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：