股票概览
27.25
+2.71%
+0.72
26.15
开盘价
27.67
最高价
26.03
最低价
192,958
成交量
数据更新至: 2024-11-29
技术指标
26.88
MA5 (5日均线)
27.31
MA10 (10日均线)
29.63
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 | 26.15 | 27.67 | 26.03 | 27.25 | +2.71% | 192,958 | 519,604,796 |
| 2024-11-28 | 26.91 | 27.58 | 26.5 | 26.53 | -1.67% | 178,842 | 483,454,024 |
| 2024-11-27 | 26.25 | 27 | 25.48 | 26.98 | +2.08% | 163,106 | 428,222,987 |
| 2024-11-26 | 27 | 27.53 | 26.4 | 26.43 | -2.83% | 136,802 | 368,881,894 |
| 2024-11-25 | 27 | 27.22 | 26.08 | 27.2 | +2.6% | 167,072 | 443,754,745 |
| 2024-11-22 | 28.29 | 28.61 | 26.5 | 26.51 | -6.03% | 205,684 | 569,125,228 |
| 2024-11-21 | 28.6 | 29.06 | 27.73 | 28.21 | -2.42% | 210,123 | 599,767,038 |
| 2024-11-20 | 27.94 | 29.02 | 27.68 | 28.91 | +2.45% | 239,857 | 682,590,153 |
| 2024-11-19 | 27 | 28.24 | 26.76 | 28.22 | +5.26% | 216,289 | 593,344,589 |
| 2024-11-18 | 28.58 | 29.18 | 26.33 | 26.81 | -7.07% | 262,243 | 716,181,113 |
| 2024-11-15 | 30.32 | 31.31 | 28.82 | 28.85 | -5.72% | 246,133 | 742,105,807 |
| 2024-11-14 | 32.6 | 32.99 | 30.39 | 30.6 | -5.82% | 248,689 | 785,919,763 |
| 2024-11-13 | 33.03 | 33.42 | 31.7 | 32.49 | -2.9% | 260,632 | 848,932,291 |
| 2024-11-12 | 34.28 | 35.4 | 32.68 | 33.46 | -5.43% | 429,717 | 1,465,031,481 |
| 2024-11-11 | 34 | 39.25 | 33.08 | 35.38 | +7.57% | 629,605 | 2,241,337,818 |
| 2024-11-08 | 32 | 34.5 | 31.59 | 32.89 | +4.02% | 533,823 | 1,756,247,549 |
| 2024-11-07 | 31.5 | 32.87 | 30.97 | 31.62 | -1.19% | 357,817 | 1,135,207,086 |
| 2024-11-06 | 32.31 | 33.54 | 31.08 | 32 | -0.74% | 531,085 | 1,710,584,240 |
| 2024-11-05 | 29.58 | 32.98 | 29.43 | 32.24 | +7.29% | 512,228 | 1,602,055,203 |
| 2024-11-04 | 28.51 | 31.04 | 26.5 | 30.05 | +2.7% | 349,222 | 1,023,005,535 |
| 2024-11-01 | 32.5 | 33.84 | 29.18 | 29.26 | -6.37% | 539,129 | 1,711,770,872 |
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：