股票概览
23.73
+0.17%
+0.04
23.71
开盘价
23.97
最高价
23.2
最低价
9,745
成交量
数据更新至: 2024-11-29
技术指标
23.63
MA5 (5日均线)
23.94
MA10 (10日均线)
24.87
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 | 23.71 | 23.97 | 23.2 | 23.73 | +0.17% | 9,745 | 22,927,718 |
| 2024-11-28 | 24.1 | 24.16 | 23.52 | 23.69 | -0.42% | 6,537 | 15,575,369 |
| 2024-11-27 | 23.32 | 23.85 | 22.6 | 23.79 | +2.02% | 8,491 | 19,789,088 |
| 2024-11-26 | 23.99 | 23.99 | 23.2 | 23.32 | -1.19% | 5,895 | 13,910,044 |
| 2024-11-25 | 23.44 | 23.74 | 23.18 | 23.6 | +1.03% | 7,028 | 16,445,603 |
| 2024-11-22 | 24.96 | 24.96 | 23.28 | 23.36 | -4.73% | 14,474 | 34,665,537 |
| 2024-11-21 | 24.83 | 25.02 | 24.15 | 24.52 | -0.89% | 8,709 | 21,420,538 |
| 2024-11-20 | 24.99 | 24.99 | 24.37 | 24.74 | +0.12% | 5,473 | 13,557,036 |
| 2024-11-19 | 24.49 | 24.79 | 23.9 | 24.71 | +3.09% | 6,843 | 16,595,896 |
| 2024-11-18 | 24.61 | 25.01 | 23.58 | 23.97 | -2.68% | 10,797 | 25,984,680 |
| 2024-11-15 | 25.43 | 25.64 | 24.6 | 24.63 | -3.15% | 9,523 | 23,884,018 |
| 2024-11-14 | 26.55 | 26.67 | 25.24 | 25.43 | -4.33% | 11,146 | 28,725,281 |
| 2024-11-13 | 25.91 | 26.58 | 25.7 | 26.58 | +1.37% | 11,822 | 30,964,306 |
| 2024-11-12 | 26.67 | 26.88 | 26 | 26.22 | -1.69% | 13,574 | 35,943,642 |
| 2024-11-11 | 26 | 27.09 | 25.99 | 26.67 | +1.87% | 19,052 | 50,794,171 |
| 2024-11-08 | 25.73 | 26.68 | 25.6 | 26.18 | +2.27% | 18,566 | 48,621,968 |
| 2024-11-07 | 25.66 | 25.84 | 25 | 25.6 | -0.35% | 12,620 | 32,097,598 |
| 2024-11-06 | 26 | 26.86 | 25.5 | 25.69 | -1.19% | 18,565 | 48,540,044 |
| 2024-11-05 | 25 | 26.38 | 24.8 | 26 | +4.12% | 24,120 | 62,355,945 |
| 2024-11-04 | 23.98 | 25.33 | 23.5 | 24.97 | +2.67% | 20,074 | 49,627,605 |
| 2024-11-01 | 23.69 | 25.08 | 23.13 | 24.32 | +2.62% | 22,212 | 54,211,753 |
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：