股票概览
27.13
+1.53%
+0.41
26.72
开盘价
27.42
最高价
26.49
最低价
81,276
成交量
数据更新至: 2024-11-29
技术指标
27.04
MA5 (5日均线)
27.83
MA10 (10日均线)
29.21
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 | 26.72 | 27.42 | 26.49 | 27.13 | +1.53% | 81,276 | 219,727,800 |
| 2024-11-28 | 27.24 | 27.47 | 26.65 | 26.72 | -2.3% | 69,482 | 188,045,489 |
| 2024-11-27 | 26.63 | 27.4 | 26.08 | 27.35 | +2.36% | 74,050 | 197,727,929 |
| 2024-11-26 | 27.3 | 27.32 | 26.62 | 26.72 | -2.02% | 64,210 | 173,004,159 |
| 2024-11-25 | 27.35 | 27.74 | 26.9 | 27.27 | -0.29% | 89,204 | 243,135,380 |
| 2024-11-22 | 29.21 | 29.22 | 27.35 | 27.35 | -5.88% | 109,770 | 308,795,234 |
| 2024-11-21 | 29.12 | 29.5 | 28.78 | 29.06 | -0.79% | 52,191 | 152,012,252 |
| 2024-11-20 | 28.95 | 29.7 | 28.75 | 29.29 | +1.07% | 69,087 | 201,298,490 |
| 2024-11-19 | 28.55 | 29.03 | 28.1 | 28.98 | +1.93% | 69,001 | 197,224,193 |
| 2024-11-18 | 29.33 | 29.55 | 28.18 | 28.43 | -2.9% | 98,212 | 281,543,828 |
| 2024-11-15 | 30.55 | 30.75 | 29.2 | 29.28 | -4.44% | 98,380 | 293,922,167 |
| 2024-11-14 | 31.68 | 31.68 | 30.45 | 30.64 | -3.68% | 81,574 | 252,783,306 |
| 2024-11-13 | 31.25 | 31.82 | 30.79 | 31.81 | +0.86% | 93,030 | 291,635,598 |
| 2024-11-12 | 32.75 | 32.75 | 31.27 | 31.54 | -3.72% | 158,560 | 505,503,879 |
| 2024-11-11 | 30.87 | 32.78 | 30.35 | 32.76 | +6.5% | 216,227 | 689,154,602 |
| 2024-11-08 | 30.85 | 31.71 | 30.5 | 30.76 | +0.2% | 167,099 | 518,447,770 |
| 2024-11-07 | 29.8 | 30.78 | 29.47 | 30.7 | +1.62% | 140,272 | 421,683,919 |
| 2024-11-06 | 30.3 | 30.63 | 29.12 | 30.21 | +0.83% | 220,780 | 664,538,009 |
| 2024-11-05 | 29.8 | 30.46 | 29.17 | 29.96 | +6.05% | 230,922 | 688,739,044 |
| 2024-11-04 | 27.98 | 29.75 | 27.82 | 28.25 | -5.77% | 302,899 | 871,687,776 |
| 2024-11-01 | 30.5 | 31.02 | 29.81 | 29.98 | -2.91% | 122,309 | 370,534,422 |
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：