股票概览
26.78
+2.06%
+0.54
26.24
开盘价
26.78
最高价
26.12
最低价
6,206
成交量
数据更新至: 2024-11-29
技术指标
26.36
MA5 (5日均线)
26.29
MA10 (10日均线)
26.66
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 | 26.24 | 26.78 | 26.12 | 26.78 | +2.06% | 6,206 | 16,471,755 |
| 2024-11-28 | 26.47 | 26.77 | 26.21 | 26.24 | -0.87% | 5,043 | 13,352,135 |
| 2024-11-27 | 26.38 | 26.56 | 25.66 | 26.47 | +1.34% | 7,669 | 20,064,976 |
| 2024-11-26 | 26.21 | 26.76 | 25.96 | 26.12 | -0.34% | 6,427 | 16,927,250 |
| 2024-11-25 | 25.66 | 26.23 | 25.6 | 26.21 | +2.14% | 4,854 | 12,593,856 |
| 2024-11-22 | 26.56 | 26.63 | 25.58 | 25.66 | -3.35% | 8,674 | 22,562,796 |
| 2024-11-21 | 26.63 | 26.69 | 26.25 | 26.55 | +0.19% | 4,279 | 11,336,129 |
| 2024-11-20 | 26.38 | 26.57 | 26.2 | 26.5 | +0.19% | 5,410 | 14,279,918 |
| 2024-11-19 | 26.08 | 26.5 | 25.88 | 26.45 | +2.08% | 5,286 | 13,829,088 |
| 2024-11-18 | 26.49 | 26.82 | 25.75 | 25.91 | -2.04% | 7,037 | 18,400,592 |
| 2024-11-15 | 26.84 | 27.14 | 26.25 | 26.45 | -1.42% | 6,806 | 18,156,831 |
| 2024-11-14 | 27.28 | 27.35 | 26.75 | 26.83 | -1.61% | 6,780 | 18,308,489 |
| 2024-11-13 | 27.03 | 27.47 | 26.79 | 27.27 | +0.89% | 9,005 | 24,437,997 |
| 2024-11-12 | 26.96 | 27.57 | 26.79 | 27.03 | +0.26% | 9,876 | 26,836,854 |
| 2024-11-11 | 26.88 | 27.32 | 26.66 | 26.96 | +0.79% | 7,414 | 19,909,999 |
| 2024-11-08 | 27.35 | 27.38 | 26.7 | 26.75 | -0.82% | 8,419 | 22,650,518 |
| 2024-11-07 | 26.95 | 27.56 | 26.57 | 26.97 | -0.44% | 13,707 | 37,137,068 |
| 2024-11-06 | 27.61 | 27.82 | 26.95 | 27.09 | -1.67% | 7,455 | 20,392,957 |
| 2024-11-05 | 27.15 | 27.65 | 27.05 | 27.55 | +0.69% | 8,360 | 22,896,956 |
| 2024-11-04 | 26.53 | 27.89 | 26.4 | 27.36 | +2.47% | 8,505 | 23,249,834 |
| 2024-11-01 | 26.51 | 27.28 | 26.49 | 26.7 | -0.37% | 9,905 | 26,615,021 |
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：