股票概览
26.35
+2.17%
+0.56
25.78
开盘价
26.78
最高价
25.56
最低价
37,563
成交量
数据更新至: 2024-11-29
技术指标
26.11
MA5 (5日均线)
26.78
MA10 (10日均线)
26.89
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 | 25.78 | 26.78 | 25.56 | 26.35 | +2.17% | 37,563 | 98,831,119 |
| 2024-11-28 | 26.05 | 26.45 | 25.73 | 25.79 | -0.77% | 29,061 | 75,829,350 |
| 2024-11-27 | 25.7 | 25.99 | 24.5 | 25.99 | +0.81% | 33,605 | 85,220,694 |
| 2024-11-26 | 26.6 | 26.8 | 25.67 | 25.78 | -3.3% | 36,956 | 96,635,874 |
| 2024-11-25 | 26.07 | 26.75 | 25.76 | 26.66 | +0.6% | 41,774 | 109,685,053 |
| 2024-11-22 | 28 | 28.48 | 26.5 | 26.5 | -5.36% | 66,880 | 182,308,873 |
| 2024-11-21 | 28 | 28.87 | 27.63 | 28 | -1.41% | 75,426 | 212,946,417 |
| 2024-11-20 | 27.48 | 29.5 | 27.17 | 28.4 | +2.68% | 96,486 | 274,137,045 |
| 2024-11-19 | 26.9 | 27.72 | 26.53 | 27.66 | +3.71% | 78,931 | 214,478,652 |
| 2024-11-18 | 27.83 | 28.48 | 26.5 | 26.67 | -6.06% | 96,856 | 262,893,269 |
| 2024-11-15 | 30.6 | 31.14 | 28.39 | 28.39 | -10.5% | 172,963 | 515,004,512 |
| 2024-11-14 | 34.76 | 37 | 31.51 | 31.72 | +0.67% | 256,739 | 874,939,444 |
| 2024-11-13 | 25.8 | 31.51 | 25.51 | 31.51 | +19.99% | 145,697 | 421,773,871 |
| 2024-11-12 | 27.3 | 27.76 | 26.01 | 26.26 | -1.94% | 54,715 | 147,229,990 |
| 2024-11-11 | 25.18 | 26.99 | 25.15 | 26.78 | +5.43% | 51,929 | 136,057,728 |
| 2024-11-08 | 25.81 | 26.15 | 25.31 | 25.4 | -0.78% | 30,528 | 78,395,304 |
| 2024-11-07 | 25.4 | 25.67 | 24.97 | 25.6 | +2.56% | 34,044 | 86,382,389 |
| 2024-11-06 | 25.38 | 25.78 | 24.78 | 24.96 | -1.15% | 36,368 | 92,011,320 |
| 2024-11-05 | 24.22 | 25.35 | 24.09 | 25.25 | +4.25% | 34,407 | 85,879,831 |
| 2024-11-04 | 23.67 | 24.35 | 23.66 | 24.22 | +1.85% | 16,268 | 39,273,819 |
| 2024-11-01 | 24.74 | 25.38 | 23.7 | 23.78 | -4.34% | 29,826 | 72,251,608 |
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：