股票概览
27.17
+3.35%
+0.88
26.29
开盘价
27.55
最高价
25.68
最低价
283,274
成交量
数据更新至: 2024-11-29
技术指标
27.88
MA5 (5日均线)
27.88
MA10 (10日均线)
26.73
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 | 26.29 | 27.55 | 25.68 | 27.17 | +3.35% | 283,274 | 755,711,387 |
| 2024-11-28 | 27.85 | 28.6 | 26 | 26.29 | -6.21% | 339,626 | 923,813,515 |
| 2024-11-27 | 27 | 28.22 | 26.19 | 28.03 | +2.49% | 312,752 | 852,021,201 |
| 2024-11-26 | 29.5 | 30.1 | 27 | 27.35 | -10.56% | 383,186 | 1,090,507,703 |
| 2024-11-25 | 31 | 31.36 | 28.6 | 30.58 | +6.62% | 471,188 | 1,406,078,896 |
| 2024-11-22 | 29.54 | 31.5 | 28.6 | 28.68 | 0% | 501,047 | 1,499,509,965 |
| 2024-11-21 | 29.78 | 30.25 | 28.44 | 28.68 | -6.18% | 455,169 | 1,334,151,903 |
| 2024-11-20 | 26.64 | 31.88 | 26.46 | 30.57 | +14.28% | 612,569 | 1,817,263,775 |
| 2024-11-19 | 24.3 | 26.75 | 24.3 | 26.75 | +8.3% | 407,437 | 1,041,420,415 |
| 2024-11-18 | 28.1 | 28.97 | 24.49 | 24.7 | -8.28% | 489,145 | 1,347,951,145 |
| 2024-11-15 | 28 | 29 | 26.88 | 26.93 | +2.01% | 458,652 | 1,278,749,417 |
| 2024-11-14 | 26.41 | 27.8 | 25.8 | 26.4 | +0.38% | 335,654 | 903,795,417 |
| 2024-11-13 | 25.7 | 27.55 | 25.5 | 26.3 | +1.98% | 258,938 | 685,041,900 |
| 2024-11-12 | 26.4 | 26.84 | 25.35 | 25.79 | -1.9% | 192,325 | 503,054,279 |
| 2024-11-11 | 25.19 | 26.56 | 25.05 | 26.29 | +3.71% | 219,603 | 574,673,541 |
| 2024-11-08 | 25.88 | 26.43 | 25.25 | 25.35 | -0.35% | 213,892 | 553,486,948 |
| 2024-11-07 | 24.75 | 25.49 | 24.6 | 25.44 | +2.17% | 170,834 | 429,382,339 |
| 2024-11-06 | 25.42 | 25.89 | 24.59 | 24.9 | -1.62% | 217,988 | 549,095,577 |
| 2024-11-05 | 23.1 | 26.26 | 22.91 | 25.31 | +9.57% | 285,428 | 713,218,357 |
| 2024-11-04 | 22.55 | 23.2 | 22.52 | 23.1 | +3.73% | 94,900 | 217,856,771 |
| 2024-11-01 | 23.88 | 24.29 | 22.26 | 22.27 | -6.74% | 178,098 | 409,192,501 |
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：