股票概览
26.28
+1.08%
+0.28
25.99
开盘价
26.46
最高价
25.89
最低价
107,529
成交量
数据更新至: 2024-11-29
技术指标
26.10
MA5 (5日均线)
26.77
MA10 (10日均线)
27.19
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 | 25.99 | 26.46 | 25.89 | 26.28 | +1.08% | 107,529 | 282,022,304 |
| 2024-11-28 | 26.22 | 26.34 | 25.91 | 26 | -1.29% | 83,910 | 219,065,383 |
| 2024-11-27 | 25.6 | 26.35 | 25.25 | 26.34 | +2.45% | 106,880 | 275,579,843 |
| 2024-11-26 | 26.02 | 26.35 | 25.67 | 25.71 | -1.72% | 104,011 | 270,624,929 |
| 2024-11-25 | 26.12 | 26.35 | 25.62 | 26.16 | -0.15% | 109,485 | 284,542,073 |
| 2024-11-22 | 27.69 | 27.69 | 26.2 | 26.2 | -5.45% | 180,447 | 485,582,125 |
| 2024-11-21 | 28.08 | 28.2 | 27.42 | 27.71 | -2.05% | 159,764 | 443,603,395 |
| 2024-11-20 | 27.93 | 28.48 | 27.68 | 28.29 | +0.89% | 178,937 | 503,697,109 |
| 2024-11-19 | 27.13 | 28.04 | 26.92 | 28.04 | +3.89% | 204,830 | 564,909,621 |
| 2024-11-18 | 26.98 | 27.85 | 26.8 | 26.99 | +1.2% | 205,192 | 561,502,380 |
| 2024-11-15 | 27.05 | 27.67 | 26.67 | 26.67 | -1.77% | 141,865 | 385,831,155 |
| 2024-11-14 | 27.99 | 27.99 | 27.08 | 27.15 | -3% | 128,143 | 352,334,208 |
| 2024-11-13 | 28.3 | 29.09 | 27.6 | 27.99 | -1.89% | 194,870 | 548,206,414 |
| 2024-11-12 | 28.4 | 29.33 | 28.23 | 28.53 | +0.88% | 273,282 | 787,948,007 |
| 2024-11-11 | 27.76 | 28.34 | 27.71 | 28.28 | +0.78% | 177,683 | 498,868,080 |
| 2024-11-08 | 28.3 | 28.59 | 27.94 | 28.06 | +0.11% | 214,888 | 607,124,499 |
| 2024-11-07 | 26.79 | 28.25 | 26.65 | 28.03 | +3.28% | 234,948 | 649,946,966 |
| 2024-11-06 | 27.4 | 28.19 | 26.97 | 27.14 | -0.91% | 237,701 | 653,721,053 |
| 2024-11-05 | 26.8 | 27.74 | 26.62 | 27.39 | +2.05% | 239,865 | 657,116,392 |
| 2024-11-04 | 25.3 | 26.86 | 25.28 | 26.84 | +5.79% | 217,639 | 572,153,578 |
| 2024-11-01 | 25.75 | 26.2 | 25.23 | 25.37 | -2.27% | 156,603 | 401,819,442 |
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：