股票概览
24.42
+3.04%
+0.72
23.52
开盘价
24.54
最高价
23.06
最低价
54,461
成交量
数据更新至: 2024-11-29
技术指标
24.67
MA5 (5日均线)
25.25
MA10 (10日均线)
24.98
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 | 23.52 | 24.54 | 23.06 | 24.42 | +3.04% | 54,461 | 130,577,021 |
| 2024-11-28 | 24.56 | 24.74 | 23.25 | 23.7 | -3.78% | 85,742 | 204,151,651 |
| 2024-11-27 | 24.16 | 25.26 | 22.85 | 24.63 | +1.15% | 69,032 | 165,169,728 |
| 2024-11-26 | 26 | 26.21 | 24.35 | 24.35 | -7.27% | 56,850 | 143,242,992 |
| 2024-11-25 | 26 | 26.8 | 24.9 | 26.26 | +1.59% | 76,332 | 196,364,148 |
| 2024-11-22 | 25.36 | 26.94 | 24.88 | 25.85 | +2.95% | 111,304 | 291,681,691 |
| 2024-11-21 | 25.51 | 26.27 | 24.66 | 25.11 | -2.3% | 71,917 | 182,817,616 |
| 2024-11-20 | 26.7 | 26.81 | 25.1 | 25.7 | -3.67% | 85,038 | 217,362,195 |
| 2024-11-19 | 26 | 26.95 | 25.45 | 26.68 | +3.49% | 68,468 | 179,551,533 |
| 2024-11-18 | 26.57 | 26.78 | 24.75 | 25.78 | -3.41% | 80,987 | 208,675,129 |
| 2024-11-15 | 27.68 | 28.5 | 26.18 | 26.69 | -2.7% | 110,918 | 298,331,776 |
| 2024-11-14 | 29 | 29 | 27 | 27.43 | -3.07% | 103,975 | 289,447,243 |
| 2024-11-13 | 25.22 | 28.3 | 24.85 | 28.3 | +11.55% | 161,696 | 425,704,658 |
| 2024-11-12 | 25.5 | 26.16 | 24.8 | 25.37 | -0.55% | 112,696 | 285,397,468 |
| 2024-11-11 | 23.9 | 25.65 | 23.9 | 25.51 | +7.32% | 135,758 | 339,172,170 |
| 2024-11-08 | 22.99 | 25.08 | 22.99 | 23.77 | +4.62% | 125,213 | 301,756,159 |
| 2024-11-07 | 22.15 | 22.75 | 21.87 | 22.72 | +1.38% | 49,186 | 110,103,049 |
| 2024-11-06 | 23 | 23.3 | 22 | 22.41 | -1.19% | 68,394 | 155,490,842 |
| 2024-11-05 | 22.2 | 23.25 | 21.91 | 22.68 | +2.16% | 67,303 | 153,048,960 |
| 2024-11-04 | 21.42 | 22.68 | 21.11 | 22.2 | +3.64% | 67,562 | 150,126,191 |
| 2024-11-01 | 22.99 | 23.1 | 21.05 | 21.42 | -6.95% | 114,718 | 249,691,423 |
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：