股票概览
27.53
+7.37%
+1.89
25.33
开盘价
29.59
最高价
25.33
最低价
93,403
成交量
数据更新至: 2024-11-29
技术指标
26.08
MA5 (5日均线)
25.12
MA10 (10日均线)
24.42
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 | 25.33 | 29.59 | 25.33 | 27.53 | +7.37% | 93,403 | 258,317,596 |
| 2024-11-28 | 25.88 | 26.49 | 24.95 | 25.64 | +0.87% | 28,837 | 74,139,863 |
| 2024-11-27 | 24.81 | 25.47 | 24.3 | 25.42 | +1.15% | 18,434 | 46,069,039 |
| 2024-11-26 | 26.62 | 26.67 | 24.64 | 25.13 | -5.88% | 31,827 | 81,716,192 |
| 2024-11-25 | 24.96 | 27 | 24.02 | 26.7 | +6.97% | 42,801 | 111,060,964 |
| 2024-11-22 | 25.22 | 26 | 24.83 | 24.96 | -0.2% | 32,134 | 81,842,200 |
| 2024-11-21 | 25.2 | 26.6 | 24.81 | 25.01 | -0.87% | 36,528 | 93,250,178 |
| 2024-11-20 | 23.5 | 26 | 23.2 | 25.23 | +7.59% | 46,229 | 114,546,877 |
| 2024-11-19 | 22.11 | 23.5 | 22.09 | 23.45 | +6.01% | 19,585 | 45,097,055 |
| 2024-11-18 | 22.96 | 23.26 | 21.88 | 22.12 | -3.87% | 13,843 | 31,113,846 |
| 2024-11-15 | 23.28 | 23.77 | 23 | 23.01 | -1.58% | 10,568 | 24,737,442 |
| 2024-11-14 | 24.07 | 24.54 | 23.37 | 23.38 | -3.39% | 12,668 | 30,312,075 |
| 2024-11-13 | 23.97 | 24.25 | 23.51 | 24.2 | +1.09% | 15,543 | 37,196,275 |
| 2024-11-12 | 24.7 | 24.9 | 23.8 | 23.94 | -2.8% | 23,365 | 56,711,013 |
| 2024-11-11 | 23.56 | 24.8 | 23.22 | 24.63 | +4.41% | 35,998 | 87,244,262 |
| 2024-11-08 | 23.61 | 24.3 | 23.43 | 23.59 | -0.67% | 29,116 | 69,458,562 |
| 2024-11-07 | 23.58 | 23.8 | 23.01 | 23.75 | -0.42% | 26,849 | 62,897,302 |
| 2024-11-06 | 24.9 | 24.9 | 23.45 | 23.85 | -3.05% | 47,362 | 114,017,026 |
| 2024-11-05 | 22.8 | 26.6 | 21.84 | 24.6 | +10.91% | 57,533 | 138,952,522 |
| 2024-11-04 | 20.75 | 22.58 | 20.7 | 22.18 | +7.25% | 25,793 | 56,662,675 |
| 2024-11-01 | 21.6 | 21.61 | 20.66 | 20.68 | -4.04% | 12,312 | 25,841,504 |
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：