股票概览
24.26
+0.12%
+0.03
24.23
开盘价
24.66
最高价
23.63
最低价
6,648
成交量
数据更新至: 2024-11-29
技术指标
24.38
MA5 (5日均线)
24.30
MA10 (10日均线)
24.55
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 | 24.23 | 24.66 | 23.63 | 24.26 | +0.12% | 6,648 | 16,112,216 |
| 2024-11-28 | 24.44 | 24.69 | 23.91 | 24.23 | -0.16% | 5,284 | 12,870,133 |
| 2024-11-27 | 24.22 | 24.43 | 23.31 | 24.27 | -0.33% | 6,114 | 14,559,372 |
| 2024-11-26 | 24.7 | 25.21 | 24.18 | 24.35 | -1.85% | 4,627 | 11,476,712 |
| 2024-11-25 | 23.99 | 24.88 | 23.57 | 24.81 | +3.81% | 7,906 | 19,218,857 |
| 2024-11-22 | 25.97 | 25.97 | 23.75 | 23.9 | -6.57% | 7,786 | 19,272,736 |
| 2024-11-21 | 24.44 | 26.5 | 24.2 | 25.58 | +4.66% | 13,648 | 34,729,126 |
| 2024-11-20 | 23.96 | 24.53 | 23.46 | 24.44 | +2.78% | 5,153 | 12,485,634 |
| 2024-11-19 | 23.48 | 23.99 | 23.18 | 23.78 | +1.67% | 4,319 | 10,151,957 |
| 2024-11-18 | 24.41 | 24.49 | 23.27 | 23.39 | -3.78% | 5,897 | 13,959,393 |
| 2024-11-15 | 25.02 | 25.5 | 24.31 | 24.31 | -3.03% | 6,126 | 15,231,293 |
| 2024-11-14 | 25.44 | 25.78 | 24.9 | 25.07 | -1.45% | 5,937 | 14,935,958 |
| 2024-11-13 | 25.45 | 25.9 | 24.85 | 25.44 | +0.36% | 5,304 | 13,445,866 |
| 2024-11-12 | 26.8 | 26.8 | 25.08 | 25.35 | -2.87% | 8,000 | 20,521,608 |
| 2024-11-11 | 25.24 | 26.17 | 24.89 | 26.1 | +4.9% | 10,291 | 26,284,934 |
| 2024-11-08 | 24.93 | 25.69 | 24.76 | 24.88 | +1.22% | 9,089 | 22,979,720 |
| 2024-11-07 | 24.66 | 24.66 | 24.14 | 24.58 | +1.49% | 6,052 | 14,817,178 |
| 2024-11-06 | 24.13 | 24.57 | 23.84 | 24.22 | +0.37% | 6,629 | 16,066,610 |
| 2024-11-05 | 23.71 | 24.25 | 23.64 | 24.13 | +1.22% | 7,566 | 18,127,570 |
| 2024-11-04 | 22.9 | 23.98 | 22.76 | 23.84 | +3.65% | 3,707 | 8,776,664 |
| 2024-11-01 | 24.6 | 24.79 | 22.84 | 23 | -4.49% | 6,437 | 15,259,707 |
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：