股票概览
24.97
+1.59%
+0.39
24.59
开盘价
25.35
最高价
24.09
最低价
29,673
成交量
数据更新至: 2024-11-29
技术指标
24.82
MA5 (5日均线)
25.25
MA10 (10日均线)
25.96
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 | 24.59 | 25.35 | 24.09 | 24.97 | +1.59% | 29,673 | 73,511,219 |
| 2024-11-28 | 24.82 | 25.27 | 24.58 | 24.58 | -0.89% | 27,407 | 68,156,181 |
| 2024-11-27 | 24.37 | 24.86 | 23.76 | 24.8 | +1.22% | 33,297 | 80,517,481 |
| 2024-11-26 | 25.33 | 25.39 | 24.28 | 24.5 | -3.01% | 28,836 | 71,047,738 |
| 2024-11-25 | 24.87 | 25.5 | 24.66 | 25.26 | +1.28% | 25,166 | 62,891,714 |
| 2024-11-22 | 26.39 | 26.5 | 24.9 | 24.94 | -5.85% | 41,428 | 106,675,005 |
| 2024-11-21 | 26.07 | 27.25 | 25.73 | 26.49 | +1.38% | 43,424 | 115,537,387 |
| 2024-11-20 | 25.43 | 26.38 | 25.43 | 26.13 | +1.71% | 35,544 | 92,199,479 |
| 2024-11-19 | 25.14 | 25.75 | 24.76 | 25.69 | +2.35% | 31,538 | 79,496,847 |
| 2024-11-18 | 26.19 | 26.58 | 24.9 | 25.1 | -4.16% | 40,732 | 103,557,380 |
| 2024-11-15 | 26.88 | 27.39 | 26 | 26.19 | -3.43% | 36,161 | 96,760,771 |
| 2024-11-14 | 28.23 | 28.6 | 27 | 27.12 | -4.61% | 51,552 | 142,398,219 |
| 2024-11-13 | 27.9 | 28.99 | 27.55 | 28.43 | +1.46% | 64,754 | 183,193,427 |
| 2024-11-12 | 28.2 | 28.88 | 27.5 | 28.02 | -1.51% | 70,441 | 198,063,383 |
| 2024-11-11 | 26.65 | 28.5 | 26.55 | 28.45 | +7.04% | 81,511 | 227,516,126 |
| 2024-11-08 | 26.95 | 27.39 | 26.16 | 26.58 | +0.15% | 60,189 | 161,310,472 |
| 2024-11-07 | 26.36 | 27.34 | 25.7 | 26.54 | +4.9% | 77,195 | 203,604,984 |
| 2024-11-06 | 25.68 | 26.13 | 25.1 | 25.3 | -1.29% | 48,829 | 125,308,144 |
| 2024-11-05 | 24.85 | 25.95 | 24.63 | 25.63 | +4.7% | 59,437 | 151,720,089 |
| 2024-11-04 | 23.86 | 24.63 | 23.6 | 24.48 | +2.94% | 30,027 | 72,766,542 |
| 2024-11-01 | 24.66 | 24.7 | 23.52 | 23.78 | -4.46% | 41,988 | 100,546,219 |
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：