股票概览
25.31
+3.73%
+0.91
24.4
开盘价
25.8
最高价
24.03
最低价
54,883
成交量
数据更新至: 2024-11-29
技术指标
24.08
MA5 (5日均线)
23.69
MA10 (10日均线)
23.64
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 | 24.4 | 25.8 | 24.03 | 25.31 | +3.73% | 54,883 | 138,024,764 |
| 2024-11-28 | 24.37 | 24.75 | 23.82 | 24.4 | +0.62% | 36,887 | 90,037,946 |
| 2024-11-27 | 23.16 | 24.28 | 23.02 | 24.25 | +5.8% | 45,179 | 107,650,028 |
| 2024-11-26 | 23.6 | 24.59 | 22.9 | 22.92 | -2.51% | 27,028 | 63,831,228 |
| 2024-11-25 | 21.97 | 23.72 | 21.97 | 23.51 | +5.05% | 50,793 | 117,788,187 |
| 2024-11-22 | 24.07 | 24.65 | 22.38 | 22.38 | -6.28% | 40,103 | 93,060,752 |
| 2024-11-21 | 23.95 | 25.1 | 23.79 | 23.88 | -0.29% | 40,806 | 99,309,749 |
| 2024-11-20 | 22.75 | 24.41 | 22.5 | 23.95 | +5.27% | 53,174 | 126,570,063 |
| 2024-11-19 | 23.69 | 24.07 | 21.93 | 22.75 | -3.48% | 51,334 | 116,510,955 |
| 2024-11-18 | 23.75 | 23.99 | 23.09 | 23.57 | -0.97% | 46,938 | 110,369,067 |
| 2024-11-15 | 24.4 | 25.07 | 23.74 | 23.8 | -3.05% | 36,748 | 89,763,886 |
| 2024-11-14 | 25.1 | 25.65 | 24.53 | 24.55 | -1.8% | 57,058 | 141,994,859 |
| 2024-11-13 | 24.62 | 25.2 | 23.84 | 25 | +1.42% | 55,959 | 138,053,574 |
| 2024-11-12 | 24.33 | 25.58 | 23.81 | 24.65 | +2.84% | 76,693 | 190,310,821 |
| 2024-11-11 | 23 | 24.2 | 22.62 | 23.97 | +4.44% | 66,844 | 157,385,142 |
| 2024-11-08 | 23.46 | 23.85 | 22.84 | 22.95 | -1.12% | 40,018 | 93,469,217 |
| 2024-11-07 | 22.39 | 23.32 | 22.31 | 23.21 | +2.7% | 33,755 | 77,332,775 |
| 2024-11-06 | 23.16 | 23.27 | 22.41 | 22.6 | -1.78% | 35,262 | 80,178,274 |
| 2024-11-05 | 22.17 | 23.09 | 21.73 | 23.01 | +3.98% | 40,048 | 90,361,274 |
| 2024-11-04 | 22.34 | 22.86 | 21.92 | 22.13 | -0.09% | 34,173 | 76,071,399 |
| 2024-11-01 | 22.65 | 23.2 | 22.1 | 22.15 | -3.15% | 35,587 | 79,774,395 |
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：