股票概览
24.26
+2.71%
+0.64
23.56
开盘价
24.76
最高价
23.3
最低价
47,656
成交量
数据更新至: 2024-11-29
技术指标
24.03
MA5 (5日均线)
24.06
MA10 (10日均线)
24.13
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 | 23.56 | 24.76 | 23.3 | 24.26 | +2.71% | 47,656 | 114,860,863 |
| 2024-11-28 | 24.2 | 24.63 | 23.6 | 23.62 | -2.6% | 46,507 | 111,825,275 |
| 2024-11-27 | 23.62 | 24.25 | 22.71 | 24.25 | +1.85% | 50,461 | 118,920,320 |
| 2024-11-26 | 24.13 | 24.5 | 23.76 | 23.81 | -1.69% | 31,588 | 76,003,274 |
| 2024-11-25 | 24.16 | 24.28 | 23.03 | 24.22 | +1.81% | 45,229 | 107,366,287 |
| 2024-11-22 | 24.6 | 25.65 | 23.77 | 23.79 | -3.1% | 84,247 | 209,871,580 |
| 2024-11-21 | 24.3 | 25.22 | 23.98 | 24.55 | +0.37% | 56,433 | 139,241,768 |
| 2024-11-20 | 24.4 | 24.78 | 23.86 | 24.46 | +0.2% | 57,010 | 137,994,341 |
| 2024-11-19 | 23.23 | 24.42 | 23.18 | 24.41 | +5.31% | 60,875 | 144,451,389 |
| 2024-11-18 | 23.68 | 24.09 | 22.57 | 23.18 | -2.19% | 67,286 | 156,650,629 |
| 2024-11-15 | 25.02 | 25.4 | 23.68 | 23.7 | -6.1% | 80,659 | 197,270,716 |
| 2024-11-14 | 26.62 | 26.64 | 25.06 | 25.24 | -5.4% | 81,433 | 209,778,361 |
| 2024-11-13 | 25.9 | 26.99 | 25.6 | 26.68 | +1.52% | 97,791 | 257,749,370 |
| 2024-11-12 | 27 | 27.47 | 25.9 | 26.28 | -3.67% | 137,050 | 362,162,292 |
| 2024-11-11 | 24.9 | 27.98 | 24.9 | 27.28 | +11.76% | 179,165 | 474,760,461 |
| 2024-11-08 | 23.5 | 26.85 | 23.33 | 24.41 | +6.92% | 183,350 | 456,541,108 |
| 2024-11-07 | 22.08 | 23.48 | 22.08 | 22.83 | +2.33% | 80,732 | 184,942,525 |
| 2024-11-06 | 21.99 | 22.99 | 21.86 | 22.31 | +0.95% | 96,527 | 216,016,998 |
| 2024-11-05 | 21.09 | 22.13 | 21.01 | 22.1 | +4.34% | 71,785 | 156,234,362 |
| 2024-11-04 | 20.31 | 21.38 | 20.01 | 21.18 | +4.44% | 54,332 | 113,694,695 |
| 2024-11-01 | 21.87 | 22.25 | 20.28 | 20.28 | -7.82% | 89,751 | 187,605,781 |
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：