股票概览
26.38
+1.7%
+0.44
25.95
开盘价
26.6
最高价
25.9
最低价
50,692
成交量
数据更新至: 2024-11-29
技术指标
25.89
MA5 (5日均线)
25.91
MA10 (10日均线)
26.87
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 | 25.95 | 26.6 | 25.9 | 26.38 | +1.7% | 50,692 | 133,683,106 |
| 2024-11-28 | 25.83 | 26.44 | 25.7 | 25.94 | +0.43% | 44,311 | 115,587,077 |
| 2024-11-27 | 25.56 | 25.83 | 25.32 | 25.83 | +0.54% | 33,270 | 85,175,161 |
| 2024-11-26 | 25.74 | 26.03 | 25.59 | 25.69 | +0.27% | 21,763 | 56,164,590 |
| 2024-11-25 | 25.48 | 25.68 | 25.33 | 25.62 | +0.31% | 29,814 | 76,006,709 |
| 2024-11-22 | 26.61 | 26.61 | 25.53 | 25.54 | -4.13% | 52,604 | 136,975,231 |
| 2024-11-21 | 26.18 | 26.84 | 26 | 26.64 | +1.64% | 57,824 | 152,712,308 |
| 2024-11-20 | 25.7 | 26.21 | 25.53 | 26.21 | +1.98% | 57,905 | 149,999,331 |
| 2024-11-19 | 25.59 | 25.77 | 25.12 | 25.7 | +0.55% | 55,370 | 140,749,711 |
| 2024-11-18 | 26.13 | 26.29 | 25.51 | 25.56 | -1.84% | 56,356 | 146,113,676 |
| 2024-11-15 | 26.5 | 26.53 | 25.99 | 26.04 | -1.44% | 59,992 | 157,357,206 |
| 2024-11-14 | 27.53 | 27.53 | 26.36 | 26.42 | -4.07% | 103,377 | 277,196,090 |
| 2024-11-13 | 28.18 | 28.38 | 27.33 | 27.54 | -2.1% | 71,350 | 197,455,025 |
| 2024-11-12 | 27.99 | 28.86 | 27.89 | 28.13 | +1.08% | 110,362 | 313,486,088 |
| 2024-11-11 | 27.95 | 27.99 | 27.48 | 27.83 | -0.71% | 65,422 | 181,239,311 |
| 2024-11-08 | 28.6 | 28.8 | 27.8 | 28.03 | -1.68% | 87,063 | 244,817,670 |
| 2024-11-07 | 27.98 | 28.68 | 27.98 | 28.51 | +0.6% | 58,123 | 165,290,807 |
| 2024-11-06 | 28.84 | 28.99 | 28.2 | 28.34 | -1.7% | 54,966 | 156,706,396 |
| 2024-11-05 | 28.51 | 28.97 | 28.25 | 28.83 | +1.09% | 55,367 | 158,773,655 |
| 2024-11-04 | 28.56 | 29.08 | 28.1 | 28.52 | -0.73% | 43,065 | 122,417,565 |
| 2024-11-01 | 28.12 | 29.66 | 28.11 | 28.73 | +0.52% | 85,608 | 248,744,913 |
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：