股票概览
25.85
+2.21%
+0.56
25.24
开盘价
26.39
最高价
25.08
最低价
20,449
成交量
数据更新至: 2024-11-29
技术指标
25.67
MA5 (5日均线)
26.26
MA10 (10日均线)
26.02
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 | 25.24 | 26.39 | 25.08 | 25.85 | +2.21% | 20,449 | 53,034,017 |
| 2024-11-28 | 25.61 | 25.77 | 25.09 | 25.29 | -1.25% | 16,656 | 42,335,527 |
| 2024-11-27 | 25.42 | 25.71 | 25.01 | 25.61 | +0.79% | 16,523 | 41,932,259 |
| 2024-11-26 | 26.08 | 26.46 | 25.31 | 25.41 | -2.9% | 21,027 | 54,223,591 |
| 2024-11-25 | 25.65 | 26.24 | 25.32 | 26.17 | +1.04% | 34,241 | 88,353,589 |
| 2024-11-22 | 27.21 | 27.63 | 25.75 | 25.9 | -4.25% | 32,171 | 85,315,961 |
| 2024-11-21 | 26.97 | 27.32 | 26.42 | 27.05 | +0.3% | 27,577 | 74,235,146 |
| 2024-11-20 | 27.7 | 27.71 | 26.6 | 26.97 | -2.6% | 29,774 | 80,301,857 |
| 2024-11-19 | 26.58 | 27.88 | 26.4 | 27.69 | +3.79% | 45,814 | 124,719,337 |
| 2024-11-18 | 26.59 | 27.59 | 26.11 | 26.68 | +0.38% | 45,380 | 121,931,350 |
| 2024-11-15 | 25.58 | 26.98 | 25.49 | 26.58 | +3.5% | 48,162 | 128,134,949 |
| 2024-11-14 | 25.92 | 26.25 | 25.5 | 25.68 | -0.96% | 23,856 | 61,480,926 |
| 2024-11-13 | 25.25 | 26.12 | 25.09 | 25.93 | +2.69% | 33,683 | 86,739,743 |
| 2024-11-12 | 25.49 | 25.78 | 25.01 | 25.25 | -0.82% | 19,414 | 49,432,395 |
| 2024-11-11 | 26.07 | 26.08 | 25.32 | 25.46 | -1.66% | 23,893 | 61,035,899 |
| 2024-11-08 | 26.05 | 26.3 | 25.7 | 25.89 | -0.38% | 25,874 | 67,239,618 |
| 2024-11-07 | 25.33 | 26.44 | 25.32 | 25.99 | +1.84% | 28,812 | 74,805,483 |
| 2024-11-06 | 25.55 | 25.76 | 25.3 | 25.52 | -0.31% | 31,813 | 81,233,147 |
| 2024-11-05 | 25.88 | 25.88 | 25.12 | 25.6 | -1.31% | 47,451 | 120,640,398 |
| 2024-11-04 | 25.97 | 26.22 | 25.35 | 25.94 | +0.35% | 32,518 | 83,759,968 |
| 2024-11-01 | 25.72 | 26.48 | 25.26 | 25.85 | -0.15% | 39,880 | 103,419,590 |
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：