股票概览
26.07
+7.06%
+1.72
24.49
开盘价
26.25
最高价
24.36
最低价
105,755
成交量
数据更新至: 2024-11-29
技术指标
24.32
MA5 (5日均线)
24.39
MA10 (10日均线)
25.55
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 | 24.49 | 26.25 | 24.36 | 26.07 | +7.06% | 105,755 | 270,780,731 |
| 2024-11-28 | 24.34 | 24.6 | 23.93 | 24.35 | +0.08% | 48,025 | 116,788,216 |
| 2024-11-27 | 23.33 | 24.35 | 23.23 | 24.33 | +3.89% | 64,084 | 152,873,629 |
| 2024-11-26 | 23.4 | 24.1 | 23.2 | 23.42 | -0.04% | 40,851 | 96,279,610 |
| 2024-11-25 | 23.36 | 23.75 | 22.9 | 23.43 | +0.6% | 41,451 | 96,543,854 |
| 2024-11-22 | 24.68 | 24.68 | 23.25 | 23.29 | -5.56% | 59,648 | 142,316,587 |
| 2024-11-21 | 25.33 | 25.5 | 24.41 | 24.66 | -2.61% | 47,134 | 117,167,013 |
| 2024-11-20 | 24.95 | 25.4 | 24.75 | 25.32 | +1.28% | 52,474 | 131,478,845 |
| 2024-11-19 | 24.22 | 25.08 | 24.08 | 25 | +4.17% | 51,531 | 127,159,136 |
| 2024-11-18 | 25.87 | 25.98 | 23.81 | 24 | -6.72% | 80,067 | 198,219,837 |
| 2024-11-15 | 26.25 | 26.48 | 25.71 | 25.73 | -2.13% | 35,126 | 91,638,863 |
| 2024-11-14 | 27.28 | 27.42 | 26.16 | 26.29 | -3.91% | 46,307 | 123,343,701 |
| 2024-11-13 | 27.42 | 27.74 | 26.72 | 27.36 | -0.4% | 59,065 | 160,845,919 |
| 2024-11-12 | 27.33 | 28.25 | 27.13 | 27.47 | +1.25% | 79,250 | 219,695,013 |
| 2024-11-11 | 26.89 | 27.37 | 26.52 | 27.13 | +0.04% | 50,922 | 136,917,679 |
| 2024-11-08 | 27.3 | 27.97 | 26.88 | 27.12 | +0.07% | 75,313 | 206,708,607 |
| 2024-11-07 | 26.31 | 27.13 | 26.12 | 27.1 | +3.08% | 45,715 | 122,457,972 |
| 2024-11-06 | 26.6 | 26.79 | 26.1 | 26.29 | -1.13% | 45,682 | 120,685,360 |
| 2024-11-05 | 26.08 | 26.69 | 25.72 | 26.59 | +2.19% | 59,550 | 156,977,005 |
| 2024-11-04 | 25.73 | 26.18 | 25.5 | 26.02 | +1.21% | 44,754 | 115,538,218 |
| 2024-11-01 | 25.9 | 26.27 | 25.63 | 25.71 | -1.19% | 38,448 | 99,515,495 |
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：