股票概览
26.48
+0.88%
+0.23
26
开盘价
26.6
最高价
25.9
最低价
15,045
成交量
数据更新至: 2024-11-29
技术指标
26.47
MA5 (5日均线)
27.45
MA10 (10日均线)
27.96
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 | 26.6 | 25.9 | 26.48 | +0.88% | 15,045 | 39,680,831 |
| 2024-11-28 | 26.79 | 26.79 | 26.03 | 26.25 | -1.5% | 14,822 | 38,962,172 |
| 2024-11-27 | 26.19 | 26.65 | 25.52 | 26.65 | +1.33% | 16,704 | 43,615,662 |
| 2024-11-26 | 26.81 | 26.95 | 26.26 | 26.3 | -1.35% | 14,231 | 37,749,490 |
| 2024-11-25 | 26.95 | 27.08 | 26.01 | 26.66 | -3.16% | 34,112 | 90,086,134 |
| 2024-11-22 | 28.87 | 28.93 | 27.44 | 27.53 | -4.87% | 22,095 | 62,234,298 |
| 2024-11-21 | 29.01 | 29.55 | 28.53 | 28.94 | -0.89% | 20,693 | 60,130,658 |
| 2024-11-20 | 28.91 | 29.74 | 28.7 | 29.2 | +1.39% | 27,172 | 79,234,969 |
| 2024-11-19 | 27.82 | 28.8 | 27.59 | 28.8 | +4.08% | 24,663 | 69,785,471 |
| 2024-11-18 | 28.37 | 28.48 | 27.43 | 27.67 | -2.05% | 20,210 | 56,467,399 |
| 2024-11-15 | 29.31 | 29.49 | 28.25 | 28.25 | -3.91% | 26,544 | 76,578,087 |
| 2024-11-14 | 30.21 | 31.4 | 29.12 | 29.4 | -4.14% | 48,296 | 144,861,135 |
| 2024-11-13 | 28.84 | 32.99 | 28 | 30.67 | +6.75% | 67,072 | 202,096,528 |
| 2024-11-12 | 28.82 | 29.6 | 28.38 | 28.73 | 0% | 35,384 | 103,203,178 |
| 2024-11-11 | 28.08 | 28.75 | 27.95 | 28.73 | +1.88% | 21,889 | 62,293,493 |
| 2024-11-08 | 28.77 | 28.82 | 28.02 | 28.2 | +0.11% | 27,421 | 77,750,600 |
| 2024-11-07 | 27.51 | 28.2 | 27.42 | 28.17 | +1.99% | 26,436 | 74,138,947 |
| 2024-11-06 | 27.79 | 27.99 | 27.39 | 27.62 | -0.4% | 23,658 | 65,614,993 |
| 2024-11-05 | 27.3 | 27.84 | 27.14 | 27.73 | +1.91% | 21,506 | 59,273,868 |
| 2024-11-04 | 26.63 | 27.25 | 26.63 | 27.21 | +2.02% | 11,677 | 31,659,097 |
| 2024-11-01 | 27.1 | 27.31 | 26.49 | 26.67 | -2.31% | 17,472 | 46,945,044 |
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：