股票概览
24.18
+2.03%
+0.48
23.5
开盘价
24.49
最高价
23.24
最低价
18,337
成交量
数据更新至: 2024-11-29
技术指标
23.76
MA5 (5日均线)
23.82
MA10 (10日均线)
24.28
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 | 23.5 | 24.49 | 23.24 | 24.18 | +2.03% | 18,337 | 43,795,579 |
| 2024-11-28 | 24 | 24.35 | 23.64 | 23.7 | -1.37% | 13,200 | 31,658,367 |
| 2024-11-27 | 23.18 | 24.03 | 22.5 | 24.03 | +3.09% | 11,884 | 27,520,263 |
| 2024-11-26 | 23.52 | 23.97 | 23.28 | 23.31 | -1.06% | 8,749 | 20,622,178 |
| 2024-11-25 | 23.12 | 23.66 | 22.92 | 23.56 | +0.77% | 14,235 | 33,029,336 |
| 2024-11-22 | 24.62 | 25 | 23.37 | 23.38 | -4.3% | 17,334 | 42,278,049 |
| 2024-11-21 | 24.71 | 25 | 24.05 | 24.43 | -0.89% | 16,111 | 39,647,042 |
| 2024-11-20 | 24.01 | 24.68 | 23.84 | 24.65 | +2.28% | 18,389 | 44,640,554 |
| 2024-11-19 | 23.01 | 24.2 | 22.92 | 24.1 | +5.38% | 18,262 | 42,855,424 |
| 2024-11-18 | 24.5 | 24.5 | 22.59 | 22.87 | -4.87% | 19,342 | 45,091,488 |
| 2024-11-15 | 24.6 | 25.28 | 24.03 | 24.04 | -3.1% | 19,644 | 48,299,514 |
| 2024-11-14 | 26.02 | 26.22 | 24.81 | 24.81 | -5.12% | 22,326 | 56,741,622 |
| 2024-11-13 | 25.75 | 26.35 | 25.39 | 26.15 | +0.62% | 20,752 | 53,718,371 |
| 2024-11-12 | 27.3 | 27.39 | 25.73 | 25.99 | -3.53% | 36,884 | 97,400,783 |
| 2024-11-11 | 24.99 | 26.95 | 24.83 | 26.94 | +7.98% | 55,373 | 145,164,025 |
| 2024-11-08 | 24.7 | 25.55 | 24.38 | 24.95 | +2.42% | 30,577 | 76,092,004 |
| 2024-11-07 | 23.97 | 24.49 | 23.68 | 24.36 | +1.5% | 24,634 | 59,333,264 |
| 2024-11-06 | 23.66 | 24.58 | 23.23 | 24 | +1.91% | 33,193 | 79,396,827 |
| 2024-11-05 | 22.67 | 23.65 | 22.41 | 23.55 | +4.53% | 19,760 | 45,987,761 |
| 2024-11-04 | 21.99 | 22.68 | 21.99 | 22.53 | +1.72% | 11,790 | 26,454,056 |
| 2024-11-01 | 23.51 | 23.52 | 22.04 | 22.15 | -5.34% | 22,814 | 51,392,457 |
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：