股票概览
28.35
-0.04%
-0.01
27.8
开盘价
29.7
最高价
26.9
最低价
2,341,945
成交量
数据更新至: 2024-11-29
技术指标
26.69
MA5 (5日均线)
26.91
MA10 (10日均线)
26.89
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 | 27.8 | 29.7 | 26.9 | 28.35 | -0.04% | 2,341,945 | 6,583,590,943 |
| 2024-11-28 | 25.98 | 28.71 | 25.78 | 28.36 | +8.66% | 2,265,646 | 6,341,416,308 |
| 2024-11-27 | 24.5 | 26.6 | 24.4 | 26.1 | +6.97% | 1,126,212 | 2,877,897,459 |
| 2024-11-26 | 25.69 | 26.36 | 24.21 | 24.4 | -6.98% | 832,661 | 2,121,119,912 |
| 2024-11-25 | 26.01 | 27.31 | 25.22 | 26.23 | -2.56% | 1,153,441 | 3,012,195,656 |
| 2024-11-22 | 26.8 | 28.88 | 25.37 | 26.92 | -1.46% | 1,798,774 | 4,802,642,513 |
| 2024-11-21 | 27.08 | 28.5 | 26.8 | 27.32 | -1.62% | 1,493,944 | 4,148,231,730 |
| 2024-11-20 | 26.58 | 29 | 26 | 27.77 | +0.54% | 1,834,056 | 5,052,418,521 |
| 2024-11-19 | 25.79 | 28 | 25.32 | 27.62 | +6.31% | 2,185,118 | 5,934,904,748 |
| 2024-11-18 | 23.36 | 25.98 | 22.7 | 25.98 | +9.99% | 1,515,284 | 3,662,095,665 |
| 2024-11-15 | 25.8 | 26.52 | 23.61 | 23.62 | -9.95% | 1,266,712 | 3,118,131,217 |
| 2024-11-14 | 27.61 | 27.87 | 26 | 26.23 | -6.29% | 1,022,504 | 2,742,299,809 |
| 2024-11-13 | 26.8 | 28.5 | 26.5 | 27.99 | +3.82% | 1,341,537 | 3,700,424,620 |
| 2024-11-12 | 27.58 | 28.18 | 26.6 | 26.96 | -1.64% | 1,053,358 | 2,862,320,499 |
| 2024-11-11 | 26 | 27.43 | 25.16 | 27.41 | +3.39% | 1,283,240 | 3,433,087,025 |
| 2024-11-08 | 25.55 | 27.36 | 25.54 | 26.51 | +2.99% | 1,469,269 | 3,898,437,351 |
| 2024-11-07 | 27 | 27.36 | 25.73 | 25.74 | -9.97% | 1,981,189 | 5,161,178,488 |
| 2024-11-06 | 29.68 | 31 | 27.8 | 28.59 | +0.85% | 2,368,214 | 6,962,966,365 |
| 2024-11-05 | 27.1 | 28.6 | 25.25 | 28.35 | +3.96% | 2,529,615 | 6,844,149,944 |
| 2024-11-04 | 27.27 | 29.51 | 27.27 | 27.27 | -10% | 1,987,376 | 5,505,980,077 |
| 2024-11-01 | 33 | 33.2 | 30.3 | 30.3 | -10.01% | 907,637 | 2,864,859,717 |
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：