股票概览
25.97
+0.66%
+0.17
25.75
开盘价
26.15
最高价
25.5
最低价
17,035
成交量
数据更新至: 2024-11-29
技术指标
25.37
MA5 (5日均线)
25.12
MA10 (10日均线)
25.08
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 | 25.75 | 26.15 | 25.5 | 25.97 | +0.66% | 17,035 | 44,174,543 |
| 2024-11-28 | 25.1 | 26 | 25 | 25.8 | +2.79% | 20,284 | 52,086,392 |
| 2024-11-27 | 24.8 | 25.1 | 23.88 | 25.1 | +1.21% | 13,540 | 33,081,630 |
| 2024-11-26 | 25.24 | 25.31 | 24.72 | 24.8 | -1.59% | 10,907 | 27,261,331 |
| 2024-11-25 | 24.6 | 25.53 | 24.6 | 25.2 | +2.23% | 15,137 | 37,893,474 |
| 2024-11-22 | 25.8 | 25.95 | 24.61 | 24.65 | -4.46% | 17,598 | 44,518,207 |
| 2024-11-21 | 25.5 | 26.47 | 25.21 | 25.8 | +1.57% | 19,606 | 50,760,667 |
| 2024-11-20 | 24.48 | 25.85 | 24.4 | 25.4 | +3.72% | 20,281 | 51,135,457 |
| 2024-11-19 | 23.88 | 24.5 | 23.79 | 24.49 | +2.3% | 18,137 | 43,805,463 |
| 2024-11-18 | 24.7 | 25.11 | 23.49 | 23.94 | -3.08% | 24,690 | 59,179,860 |
| 2024-11-15 | 25.01 | 25.45 | 24.68 | 24.7 | -1.91% | 13,076 | 32,799,211 |
| 2024-11-14 | 25.97 | 25.97 | 25.16 | 25.18 | -3.08% | 12,132 | 30,986,924 |
| 2024-11-13 | 25.37 | 25.99 | 25.15 | 25.98 | +0.89% | 14,918 | 38,277,406 |
| 2024-11-12 | 25.89 | 26.28 | 25.3 | 25.75 | +0.27% | 21,575 | 55,769,715 |
| 2024-11-11 | 25.01 | 25.7 | 24.42 | 25.68 | +2.76% | 18,941 | 48,007,307 |
| 2024-11-08 | 25.29 | 25.4 | 24.77 | 24.99 | 0% | 17,504 | 43,848,192 |
| 2024-11-07 | 24.39 | 25.05 | 24.1 | 24.99 | +2.38% | 18,609 | 45,993,997 |
| 2024-11-06 | 24.57 | 24.74 | 24.2 | 24.41 | -0.49% | 14,954 | 36,577,375 |
| 2024-11-05 | 24.3 | 24.61 | 24.23 | 24.53 | +0.99% | 13,983 | 34,172,018 |
| 2024-11-04 | 23.72 | 24.39 | 23.71 | 24.29 | +2.66% | 11,279 | 27,236,463 |
| 2024-11-01 | 24.69 | 24.85 | 23.58 | 23.66 | -4.6% | 17,533 | 42,172,772 |
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：