股票概览
25.66
+2.15%
+0.54
25.18
开盘价
25.77
最高价
24.89
最低价
8,747
成交量
数据更新至: 2024-11-29
技术指标
25.26
MA5 (5日均线)
25.48
MA10 (10日均线)
25.74
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 | 25.18 | 25.77 | 24.89 | 25.66 | +2.15% | 8,747 | 22,225,693 |
| 2024-11-28 | 25.18 | 25.39 | 24.95 | 25.12 | -0.32% | 5,260 | 13,242,875 |
| 2024-11-27 | 24.69 | 25.22 | 24.2 | 25.2 | +1.33% | 8,514 | 21,020,403 |
| 2024-11-26 | 25.53 | 25.71 | 24.7 | 24.87 | -2.2% | 10,176 | 25,592,864 |
| 2024-11-25 | 24.8 | 25.78 | 24.8 | 25.43 | +2.75% | 6,195 | 15,627,712 |
| 2024-11-22 | 26 | 26.38 | 24.72 | 24.75 | -5.61% | 8,671 | 22,191,367 |
| 2024-11-21 | 26.46 | 26.84 | 25.94 | 26.22 | -1.02% | 7,399 | 19,493,443 |
| 2024-11-20 | 26.02 | 26.79 | 25.62 | 26.49 | +1.81% | 10,632 | 28,095,251 |
| 2024-11-19 | 25.18 | 26.16 | 25.03 | 26.02 | +4.12% | 11,167 | 28,715,101 |
| 2024-11-18 | 25.98 | 26.21 | 24.63 | 24.99 | -2.04% | 8,093 | 20,426,418 |
| 2024-11-15 | 26 | 26.46 | 25.51 | 25.51 | -1.7% | 6,970 | 18,137,872 |
| 2024-11-14 | 26.8 | 26.83 | 25.86 | 25.95 | -3.17% | 8,565 | 22,569,299 |
| 2024-11-13 | 26.73 | 26.97 | 26.22 | 26.8 | +0.26% | 11,656 | 31,017,641 |
| 2024-11-12 | 27.56 | 27.77 | 26.52 | 26.73 | -2.55% | 15,802 | 42,854,775 |
| 2024-11-11 | 25.8 | 27.49 | 25.59 | 27.43 | +4.3% | 28,220 | 75,615,006 |
| 2024-11-08 | 26.21 | 26.48 | 25.8 | 26.3 | +1.7% | 20,384 | 53,315,076 |
| 2024-11-07 | 25.01 | 25.97 | 24.95 | 25.86 | +2.78% | 16,014 | 40,979,135 |
| 2024-11-06 | 25.56 | 25.76 | 25.04 | 25.16 | -0.94% | 14,659 | 37,126,277 |
| 2024-11-05 | 24.82 | 25.48 | 24.62 | 25.4 | +1.72% | 16,093 | 40,471,578 |
| 2024-11-04 | 24.5 | 25.15 | 24.48 | 24.97 | +1.18% | 10,341 | 25,637,357 |
| 2024-11-01 | 25.8 | 25.8 | 24.38 | 24.68 | -3.93% | 14,285 | 35,757,062 |
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：