股票概览
26.96
+2.78%
+0.73
26.2
开盘价
27.4
最高价
26
最低价
265,784
成交量
数据更新至: 2024-11-29
技术指标
26.42
MA5 (5日均线)
26.47
MA10 (10日均线)
27.62
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 | 26.2 | 27.4 | 26 | 26.96 | +2.78% | 265,784 | 713,186,561 |
| 2024-11-28 | 26.95 | 27.36 | 26.18 | 26.23 | -1.5% | 190,646 | 508,786,299 |
| 2024-11-27 | 25.79 | 26.65 | 25.3 | 26.63 | +2.54% | 217,470 | 567,076,913 |
| 2024-11-26 | 26.31 | 27.06 | 25.82 | 25.97 | -1.22% | 211,570 | 557,097,699 |
| 2024-11-25 | 26.68 | 26.98 | 25.22 | 26.29 | +0.04% | 214,464 | 555,446,719 |
| 2024-11-22 | 27.28 | 28.5 | 26.23 | 26.28 | -4.23% | 315,451 | 869,025,709 |
| 2024-11-21 | 27.48 | 27.81 | 26.9 | 27.44 | -1.08% | 280,320 | 767,875,206 |
| 2024-11-20 | 25.9 | 28.66 | 25.88 | 27.74 | +6.08% | 413,055 | 1,138,601,604 |
| 2024-11-19 | 25.2 | 26.2 | 24.84 | 26.15 | +4.52% | 273,258 | 695,504,706 |
| 2024-11-18 | 26.75 | 26.98 | 24.8 | 25.02 | -6.12% | 318,070 | 806,638,075 |
| 2024-11-15 | 28.2 | 28.8 | 26.58 | 26.65 | -6.33% | 355,472 | 984,209,116 |
| 2024-11-14 | 29.24 | 30.01 | 28.38 | 28.45 | -3.62% | 291,233 | 847,948,403 |
| 2024-11-13 | 29.35 | 30.15 | 28.8 | 29.52 | -1.73% | 356,513 | 1,046,343,741 |
| 2024-11-12 | 30.55 | 31.99 | 29.7 | 30.04 | -2.94% | 543,029 | 1,661,407,154 |
| 2024-11-11 | 29.6 | 31.75 | 29.16 | 30.95 | +4.1% | 662,515 | 2,040,766,804 |
| 2024-11-08 | 29.41 | 30.58 | 29.27 | 29.73 | +2.55% | 567,039 | 1,698,524,618 |
| 2024-11-07 | 27.95 | 29.09 | 27.8 | 28.99 | +1.61% | 353,349 | 1,004,653,213 |
| 2024-11-06 | 28.3 | 29.2 | 27.89 | 28.53 | +0.81% | 449,982 | 1,284,577,898 |
| 2024-11-05 | 26.58 | 28.79 | 26.31 | 28.3 | +6.47% | 434,170 | 1,207,671,155 |
| 2024-11-04 | 26.27 | 27.03 | 26.16 | 26.58 | +1.22% | 301,641 | 798,206,897 |
| 2024-11-01 | 29.08 | 29.35 | 26.16 | 26.26 | -11.67% | 627,611 | 1,728,028,902 |
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：