股票概览
25.6
+1.75%
+0.44
25.43
开盘价
25.98
最高价
24.7
最低价
16,233
成交量
数据更新至: 2024-11-29
技术指标
25.18
MA5 (5日均线)
25.29
MA10 (10日均线)
28.32
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 | 25.43 | 25.98 | 24.7 | 25.6 | +1.75% | 16,233 | 41,290,043 |
| 2024-11-28 | 25.4 | 25.9 | 24.89 | 25.16 | -0.55% | 14,034 | 35,609,625 |
| 2024-11-27 | 24.86 | 25.31 | 23.9 | 25.3 | +2.18% | 13,972 | 34,313,764 |
| 2024-11-26 | 25.24 | 25.44 | 24.55 | 24.76 | -1.24% | 10,245 | 25,531,381 |
| 2024-11-25 | 24.93 | 25.29 | 24.24 | 25.07 | +0.68% | 15,944 | 39,246,240 |
| 2024-11-22 | 26.5 | 26.82 | 24.9 | 24.9 | -5.22% | 22,146 | 57,333,551 |
| 2024-11-21 | 25.9 | 26.63 | 25.45 | 26.27 | +1.12% | 25,769 | 67,536,257 |
| 2024-11-20 | 24.69 | 26.29 | 24.54 | 25.98 | +4.59% | 35,480 | 90,167,845 |
| 2024-11-19 | 24.3 | 25 | 23.71 | 24.84 | -0.64% | 44,904 | 109,573,088 |
| 2024-11-18 | 25.01 | 26.49 | 24.23 | 25 | -15.31% | 52,580 | 131,875,544 |
| 2024-11-15 | 30.69 | 31.75 | 29.5 | 29.52 | -3.84% | 18,956 | 57,724,431 |
| 2024-11-14 | 32.18 | 32.35 | 30.54 | 30.7 | -5.22% | 16,285 | 51,096,593 |
| 2024-11-13 | 32.44 | 32.73 | 31.48 | 32.39 | -0.15% | 15,050 | 48,126,884 |
| 2024-11-12 | 33.73 | 33.73 | 31.86 | 32.44 | -3.82% | 25,724 | 84,041,255 |
| 2024-11-11 | 33 | 34.32 | 32.98 | 33.73 | +3.63% | 34,907 | 117,394,243 |
| 2024-11-08 | 33 | 34.9 | 31.72 | 32.55 | +2.2% | 35,326 | 116,909,329 |
| 2024-11-07 | 30.88 | 32.3 | 30.56 | 31.85 | +3.44% | 22,987 | 73,242,983 |
| 2024-11-06 | 30.07 | 32.58 | 29.81 | 30.79 | +1.15% | 27,979 | 87,597,420 |
| 2024-11-05 | 29 | 30.8 | 28.77 | 30.44 | +4.28% | 23,409 | 70,180,135 |
| 2024-11-04 | 28.39 | 29.2 | 28.18 | 29.19 | +1.71% | 15,452 | 44,473,922 |
| 2024-11-01 | 31.35 | 31.43 | 28.51 | 28.7 | -9.78% | 29,977 | 88,997,552 |
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：