股票概览
24.35
+0.62%
+0.15
24.2
开盘价
24.56
最高价
23.89
最低价
200,486
成交量
数据更新至: 2024-11-29
技术指标
23.96
MA5 (5日均线)
23.87
MA10 (10日均线)
24.60
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 | 24.2 | 24.56 | 23.89 | 24.35 | +0.62% | 200,486 | 485,990,027 |
| 2024-11-28 | 24.19 | 24.62 | 24.04 | 24.2 | -0.12% | 131,985 | 320,822,755 |
| 2024-11-27 | 23.58 | 24.29 | 23.5 | 24.23 | +2.89% | 172,381 | 413,074,063 |
| 2024-11-26 | 23.49 | 24.36 | 23.39 | 23.55 | +0.26% | 159,876 | 381,234,721 |
| 2024-11-25 | 22.96 | 23.55 | 22.78 | 23.49 | +2.35% | 183,054 | 425,102,169 |
| 2024-11-22 | 24.11 | 24.19 | 22.91 | 22.95 | -5.36% | 308,212 | 721,761,695 |
| 2024-11-21 | 24.38 | 24.62 | 24 | 24.25 | +1.59% | 244,751 | 593,970,416 |
| 2024-11-20 | 24.14 | 24.22 | 23.71 | 23.87 | -1.49% | 179,339 | 429,405,371 |
| 2024-11-19 | 23.78 | 24.32 | 23.42 | 24.23 | +2.67% | 167,134 | 400,427,198 |
| 2024-11-18 | 23.33 | 24.17 | 23.22 | 23.6 | -0.84% | 219,045 | 518,410,516 |
| 2024-11-15 | 24.76 | 25.19 | 23.75 | 23.8 | -3.25% | 278,097 | 682,919,189 |
| 2024-11-14 | 25.01 | 25.29 | 24.35 | 24.6 | -1.64% | 317,899 | 789,306,014 |
| 2024-11-13 | 25.21 | 25.48 | 24.25 | 25.01 | -2.23% | 409,776 | 1,017,335,729 |
| 2024-11-12 | 26.52 | 27.12 | 25.41 | 25.58 | -2.55% | 353,841 | 931,491,825 |
| 2024-11-11 | 26 | 26.78 | 25.91 | 26.25 | +0.73% | 370,649 | 975,953,275 |
| 2024-11-08 | 26.2 | 27.08 | 25.88 | 26.06 | +1.16% | 402,719 | 1,061,752,749 |
| 2024-11-07 | 25.11 | 26.09 | 24.14 | 25.76 | -0.16% | 434,418 | 1,087,781,058 |
| 2024-11-06 | 25.49 | 26.62 | 25.11 | 25.8 | +1.98% | 474,873 | 1,231,673,842 |
| 2024-11-05 | 24.81 | 25.68 | 24.44 | 25.3 | +0.88% | 425,124 | 1,072,636,705 |
| 2024-11-04 | 25.34 | 25.35 | 24.51 | 25.08 | 0% | 261,366 | 652,657,319 |
| 2024-11-01 | 24.3 | 25.42 | 23.81 | 25.08 | +0.2% | 427,665 | 1,050,278,979 |
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：