股票概览
27.9
+4.03%
+1.08
26.68
开盘价
28.27
最高价
26.66
最低价
200,804
成交量
数据更新至: 2024-11-29
技术指标
27.15
MA5 (5日均线)
27.20
MA10 (10日均线)
27.91
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 | 26.68 | 28.27 | 26.66 | 27.9 | +4.03% | 200,804 | 555,636,096 |
| 2024-11-28 | 27.2 | 27.34 | 26.73 | 26.82 | -1.79% | 108,330 | 293,030,598 |
| 2024-11-27 | 26.41 | 27.35 | 26.13 | 27.31 | +2.71% | 109,376 | 293,036,588 |
| 2024-11-26 | 27.21 | 27.7 | 26.5 | 26.59 | -1.92% | 133,564 | 360,769,986 |
| 2024-11-25 | 26.82 | 27.69 | 26.8 | 27.11 | +1.19% | 150,248 | 409,137,527 |
| 2024-11-22 | 27.65 | 28.11 | 26.73 | 26.79 | -3.35% | 168,996 | 464,254,219 |
| 2024-11-21 | 27.3 | 27.99 | 27 | 27.72 | -0.29% | 172,238 | 474,226,848 |
| 2024-11-20 | 27.9 | 28.65 | 27.61 | 27.8 | +0.83% | 268,811 | 754,443,639 |
| 2024-11-19 | 26.51 | 27.83 | 26.51 | 27.57 | +4.47% | 198,628 | 542,117,777 |
| 2024-11-18 | 27.3 | 27.58 | 26.1 | 26.39 | -2.69% | 191,133 | 511,152,932 |
| 2024-11-15 | 28.38 | 28.6 | 27.01 | 27.12 | -4.81% | 233,388 | 648,138,848 |
| 2024-11-14 | 30.01 | 30.26 | 28.32 | 28.49 | -4.97% | 239,665 | 697,736,615 |
| 2024-11-13 | 30.11 | 30.54 | 29.47 | 29.98 | -1.09% | 187,898 | 560,889,386 |
| 2024-11-12 | 30.6 | 31.25 | 29.93 | 30.31 | -1.11% | 319,425 | 975,721,805 |
| 2024-11-11 | 29.41 | 31.27 | 29.21 | 30.65 | +5.69% | 473,096 | 1,443,615,952 |
| 2024-11-08 | 28.61 | 29.58 | 28.37 | 29 | +3.06% | 352,219 | 1,022,926,741 |
| 2024-11-07 | 27.7 | 28.56 | 27.61 | 28.14 | +0.97% | 190,035 | 533,026,350 |
| 2024-11-06 | 28.13 | 28.55 | 27.51 | 27.87 | +0.29% | 273,495 | 767,524,684 |
| 2024-11-05 | 27 | 28.06 | 26.76 | 27.79 | +3.31% | 275,800 | 762,798,205 |
| 2024-11-04 | 26 | 27.29 | 25.85 | 26.9 | +3.38% | 174,077 | 466,351,705 |
| 2024-11-01 | 27 | 27.34 | 25.92 | 26.02 | -3.84% | 194,904 | 516,791,995 |
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：