股票概览
26.64
+2.26%
+0.59
26.07
开盘价
27.14
最高价
26.05
最低价
47,630
成交量
数据更新至: 2024-11-29
技术指标
25.75
MA5 (5日均线)
25.38
MA10 (10日均线)
25.97
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 | 26.07 | 27.14 | 26.05 | 26.64 | +2.26% | 47,630 | 126,054,117 |
| 2024-11-28 | 25.76 | 26.5 | 25.56 | 26.05 | +0.93% | 47,242 | 123,911,002 |
| 2024-11-27 | 25 | 26 | 25 | 25.81 | +1.98% | 38,859 | 99,415,835 |
| 2024-11-26 | 24.76 | 25.74 | 24.51 | 25.31 | +1.48% | 32,470 | 82,283,823 |
| 2024-11-25 | 24.5 | 25.2 | 24.25 | 24.94 | +1.8% | 26,085 | 64,341,169 |
| 2024-11-22 | 25.68 | 25.97 | 24.48 | 24.5 | -4.52% | 42,088 | 106,011,698 |
| 2024-11-21 | 25.2 | 26.26 | 25.09 | 25.66 | +1.42% | 47,741 | 123,130,723 |
| 2024-11-20 | 24.84 | 25.39 | 24.82 | 25.3 | +1.12% | 27,349 | 68,769,374 |
| 2024-11-19 | 24.5 | 25.02 | 24.34 | 25.02 | +1.79% | 31,539 | 77,873,963 |
| 2024-11-18 | 26.07 | 26.36 | 24.41 | 24.58 | -3.98% | 42,431 | 106,747,891 |
| 2024-11-15 | 25.57 | 26.39 | 25.57 | 25.6 | -0.51% | 43,159 | 112,169,579 |
| 2024-11-14 | 26.6 | 26.94 | 25.7 | 25.73 | -3.27% | 42,686 | 111,860,351 |
| 2024-11-13 | 26.5 | 26.9 | 26 | 26.6 | -0.3% | 49,287 | 130,270,808 |
| 2024-11-12 | 27.5 | 27.54 | 26.41 | 26.68 | -3.12% | 63,794 | 171,933,137 |
| 2024-11-11 | 27.86 | 27.86 | 27 | 27.54 | +0.58% | 65,470 | 179,571,365 |
| 2024-11-08 | 27.8 | 28.37 | 27.2 | 27.38 | -2.91% | 103,455 | 286,105,570 |
| 2024-11-07 | 27 | 29.5 | 27 | 28.2 | +5.78% | 157,599 | 447,506,478 |
| 2024-11-06 | 26.57 | 27.89 | 26.26 | 26.66 | -1.15% | 120,016 | 321,160,471 |
| 2024-11-05 | 27 | 28.97 | 26 | 26.97 | +11.45% | 180,119 | 489,359,015 |
| 2024-11-04 | 24 | 24.39 | 23.61 | 24.2 | +0.25% | 37,737 | 90,920,229 |
| 2024-11-01 | 25.55 | 25.8 | 24.07 | 24.14 | -6.18% | 72,025 | 177,392,105 |
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：