股票概览
25.29
+1.81%
+0.45
24.64
开盘价
25.68
最高价
24.5
最低价
31,809
成交量
数据更新至: 2024-11-29
技术指标
24.85
MA5 (5日均线)
25.14
MA10 (10日均线)
26.11
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 | 24.64 | 25.68 | 24.5 | 25.29 | +1.81% | 31,809 | 79,979,704 |
| 2024-11-28 | 25.04 | 25.58 | 24.75 | 24.84 | -1.19% | 28,242 | 70,946,439 |
| 2024-11-27 | 24.29 | 25.14 | 23.61 | 25.14 | +2.95% | 30,184 | 73,802,506 |
| 2024-11-26 | 24.5 | 24.85 | 24.22 | 24.42 | -0.53% | 21,047 | 51,586,772 |
| 2024-11-25 | 24.28 | 24.55 | 23.84 | 24.55 | +1.82% | 29,482 | 71,430,666 |
| 2024-11-22 | 25.86 | 26 | 24.08 | 24.11 | -6.8% | 48,186 | 120,844,986 |
| 2024-11-21 | 26.34 | 26.56 | 25.29 | 25.87 | -1.75% | 42,330 | 109,800,200 |
| 2024-11-20 | 26.11 | 26.35 | 25.6 | 26.33 | +0.96% | 39,550 | 102,805,065 |
| 2024-11-19 | 24.85 | 26.16 | 24.85 | 26.08 | +5.46% | 44,139 | 112,482,251 |
| 2024-11-18 | 26.1 | 26.2 | 24.5 | 24.73 | -5.5% | 49,094 | 123,185,077 |
| 2024-11-15 | 27.68 | 27.8 | 26.13 | 26.17 | -4.59% | 51,851 | 139,936,707 |
| 2024-11-14 | 28.98 | 28.98 | 27.33 | 27.43 | -5.38% | 56,468 | 158,384,205 |
| 2024-11-13 | 28.93 | 29.2 | 28 | 28.99 | -0.03% | 55,614 | 159,118,480 |
| 2024-11-12 | 30 | 30.1 | 28.58 | 29 | -4.73% | 84,644 | 247,162,827 |
| 2024-11-11 | 28.5 | 32.06 | 28.5 | 30.44 | +8.79% | 127,530 | 385,411,175 |
| 2024-11-08 | 26.74 | 29.8 | 26.31 | 27.98 | +6.63% | 126,986 | 356,081,241 |
| 2024-11-07 | 24.81 | 26.98 | 24.78 | 26.24 | +4.71% | 80,604 | 211,340,685 |
| 2024-11-06 | 25.41 | 25.88 | 24.66 | 25.06 | -1.38% | 56,363 | 142,191,479 |
| 2024-11-05 | 24.22 | 25.69 | 24 | 25.41 | +5.48% | 61,231 | 153,450,840 |
| 2024-11-04 | 23.31 | 24.38 | 23.21 | 24.09 | +2.69% | 37,851 | 90,660,298 |
| 2024-11-01 | 24.23 | 25.47 | 23.37 | 23.46 | -3.62% | 60,766 | 148,361,106 |
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：