股票概览
27.03
+0.37%
+0.1
26.99
开盘价
27.31
最高价
26.64
最低价
181,567
成交量
数据更新至: 2024-11-29
技术指标
26.55
MA5 (5日均线)
26.96
MA10 (10日均线)
28.33
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 | 26.99 | 27.31 | 26.64 | 27.03 | +0.37% | 181,567 | 491,016,373 |
| 2024-11-28 | 26.55 | 27.25 | 26.45 | 26.93 | +1.47% | 241,062 | 650,268,674 |
| 2024-11-27 | 25.99 | 26.65 | 25.73 | 26.54 | +2.12% | 187,422 | 492,884,759 |
| 2024-11-26 | 26.28 | 26.65 | 25.92 | 25.99 | -1.03% | 148,943 | 391,349,765 |
| 2024-11-25 | 26.3 | 26.83 | 25.81 | 26.26 | -1.91% | 220,426 | 577,840,528 |
| 2024-11-22 | 27.64 | 27.64 | 26.74 | 26.77 | -3.18% | 249,830 | 678,028,596 |
| 2024-11-21 | 27.88 | 28.04 | 27.4 | 27.65 | -0.86% | 169,284 | 468,856,594 |
| 2024-11-20 | 27.35 | 27.96 | 27.22 | 27.89 | +1.68% | 249,932 | 691,308,429 |
| 2024-11-19 | 27.35 | 27.56 | 26.74 | 27.43 | +1.26% | 245,928 | 666,804,118 |
| 2024-11-18 | 27.48 | 28.1 | 26.8 | 27.09 | -1.38% | 327,264 | 897,738,222 |
| 2024-11-15 | 28.21 | 28.33 | 27.46 | 27.47 | -3.04% | 293,867 | 816,877,942 |
| 2024-11-14 | 29.31 | 29.48 | 28.28 | 28.33 | -3.31% | 297,072 | 852,127,939 |
| 2024-11-13 | 29.34 | 29.43 | 28.86 | 29.3 | -0.14% | 252,098 | 733,464,898 |
| 2024-11-12 | 30.43 | 30.49 | 29.05 | 29.34 | -3.55% | 539,522 | 1,589,288,981 |
| 2024-11-11 | 30.8 | 30.8 | 29.9 | 30.42 | -1.49% | 538,362 | 1,627,022,876 |
| 2024-11-08 | 30.08 | 31.75 | 29.85 | 30.88 | +2.66% | 646,433 | 1,992,131,277 |
| 2024-11-07 | 30.7 | 30.7 | 29.16 | 30.08 | -4.2% | 642,733 | 1,911,939,492 |
| 2024-11-06 | 32.09 | 32.64 | 30.79 | 31.4 | +1% | 897,523 | 2,847,651,454 |
| 2024-11-05 | 29.14 | 31.1 | 29.14 | 31.09 | +8.33% | 716,088 | 2,187,887,685 |
| 2024-11-04 | 27.99 | 28.85 | 27.95 | 28.7 | +3.05% | 229,538 | 655,223,150 |
| 2024-11-01 | 28.67 | 28.9 | 27.76 | 27.85 | -2.89% | 308,260 | 865,843,664 |
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：