股票概览
26.05
+2.08%
+0.53
25.4
开盘价
26.33
最高价
25.25
最低价
28,414
成交量
数据更新至: 2024-11-29
技术指标
26.09
MA5 (5日均线)
26.74
MA10 (10日均线)
26.92
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 | 25.4 | 26.33 | 25.25 | 26.05 | +2.08% | 28,414 | 73,433,632 |
| 2024-11-28 | 25.98 | 26.35 | 25.41 | 25.52 | -1.66% | 24,245 | 63,014,555 |
| 2024-11-27 | 25.9 | 25.99 | 24.63 | 25.95 | +0.04% | 38,589 | 97,074,209 |
| 2024-11-26 | 27 | 27.06 | 25.85 | 25.94 | -3.89% | 31,850 | 83,903,304 |
| 2024-11-25 | 26.99 | 27.48 | 26.35 | 26.99 | +1.66% | 32,348 | 87,061,273 |
| 2024-11-22 | 27.95 | 28.25 | 26.5 | 26.55 | -5.52% | 43,344 | 118,490,111 |
| 2024-11-21 | 28.4 | 28.87 | 27.7 | 28.1 | -1.61% | 41,607 | 117,489,889 |
| 2024-11-20 | 27.55 | 29.58 | 27.32 | 28.56 | +3.48% | 68,150 | 194,089,400 |
| 2024-11-19 | 26.15 | 27.65 | 26.14 | 27.6 | +5.59% | 50,292 | 136,178,812 |
| 2024-11-18 | 27.38 | 28.15 | 26.07 | 26.14 | -4.63% | 47,197 | 126,625,508 |
| 2024-11-15 | 27.35 | 28.68 | 27.01 | 27.41 | -1.69% | 67,239 | 186,796,332 |
| 2024-11-14 | 31 | 31.98 | 27.58 | 27.88 | -8.29% | 117,540 | 341,253,705 |
| 2024-11-13 | 28.15 | 32.88 | 27.54 | 30.4 | +6.97% | 132,674 | 396,207,605 |
| 2024-11-12 | 29.75 | 29.83 | 28.1 | 28.42 | -5.08% | 80,645 | 231,400,055 |
| 2024-11-11 | 27 | 30.73 | 26.66 | 29.94 | +10.24% | 105,095 | 304,068,225 |
| 2024-11-08 | 25.87 | 27.5 | 25.8 | 27.16 | +5.27% | 82,818 | 221,266,456 |
| 2024-11-07 | 25.3 | 26.28 | 25.3 | 25.8 | +1.65% | 38,097 | 98,408,443 |
| 2024-11-06 | 25.01 | 26.48 | 25 | 25.38 | +1.52% | 61,731 | 159,462,979 |
| 2024-11-05 | 23.58 | 25.36 | 23.56 | 25 | +5.66% | 42,064 | 103,522,019 |
| 2024-11-04 | 23.54 | 24.19 | 23.23 | 23.66 | +1.46% | 23,052 | 54,677,644 |
| 2024-11-01 | 24.71 | 24.72 | 23.28 | 23.32 | -4.39% | 37,220 | 88,381,389 |
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：