股票概览
25
+5.31%
+1.26
24.02
开盘价
26.02
最高价
23.66
最低价
155,181
成交量
数据更新至: 2024-11-29
技术指标
23.85
MA5 (5日均线)
23.68
MA10 (10日均线)
23.86
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 | 24.02 | 26.02 | 23.66 | 25 | +5.31% | 155,181 | 388,311,880 |
| 2024-11-28 | 24.02 | 24.39 | 23.59 | 23.74 | -2.1% | 64,722 | 154,518,753 |
| 2024-11-27 | 22.62 | 24.33 | 22 | 24.25 | +6.88% | 82,735 | 190,758,040 |
| 2024-11-26 | 23.43 | 23.66 | 22.44 | 22.69 | -3.65% | 67,208 | 154,360,098 |
| 2024-11-25 | 23.7 | 23.86 | 22.5 | 23.55 | +0.21% | 71,847 | 165,801,084 |
| 2024-11-22 | 24.11 | 25.1 | 23.4 | 23.5 | -4.47% | 111,136 | 271,052,828 |
| 2024-11-21 | 24.26 | 25.19 | 24.03 | 24.6 | +2.8% | 110,723 | 272,891,528 |
| 2024-11-20 | 23.49 | 24.27 | 22.99 | 23.93 | +2.57% | 97,145 | 230,507,995 |
| 2024-11-19 | 22.35 | 23.39 | 22.27 | 23.33 | +5.18% | 76,325 | 173,932,356 |
| 2024-11-18 | 25.25 | 25.35 | 21.95 | 22.18 | -10.6% | 133,791 | 307,185,913 |
| 2024-11-15 | 24.22 | 25.8 | 24.05 | 24.81 | +1.02% | 156,086 | 392,136,919 |
| 2024-11-14 | 27.3 | 27.4 | 24.4 | 24.56 | +0.99% | 218,606 | 565,018,590 |
| 2024-11-13 | 23.55 | 24.48 | 23.24 | 24.32 | +2.1% | 95,760 | 229,380,055 |
| 2024-11-12 | 24.53 | 25.08 | 23.55 | 23.82 | -1.69% | 116,911 | 283,887,488 |
| 2024-11-11 | 23.09 | 24.3 | 23.09 | 24.23 | +5.12% | 119,337 | 285,624,573 |
| 2024-11-08 | 23.38 | 23.85 | 22.93 | 23.05 | -0.99% | 91,750 | 214,690,941 |
| 2024-11-07 | 23.59 | 23.69 | 22.73 | 23.28 | -3.32% | 134,761 | 312,261,143 |
| 2024-11-06 | 24.26 | 24.75 | 23.71 | 24.08 | -2.79% | 153,518 | 372,319,352 |
| 2024-11-05 | 23.52 | 25.24 | 23.29 | 24.77 | +4.96% | 176,135 | 431,296,401 |
| 2024-11-04 | 23 | 24.02 | 22.54 | 23.6 | +0.3% | 132,085 | 309,422,134 |
| 2024-11-01 | 24.5 | 24.51 | 21.91 | 23.53 | -2.89% | 180,955 | 414,113,405 |
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：