股票概览
27.75
+3.01%
+0.81
26.99
开盘价
28.4
最高价
26.99
最低价
44,381
成交量
数据更新至: 2024-11-29
技术指标
26.65
MA5 (5日均线)
26.72
MA10 (10日均线)
27.24
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 | 26.99 | 28.4 | 26.99 | 27.75 | +3.01% | 44,381 | 124,173,210 |
| 2024-11-28 | 26.3 | 27.47 | 26.16 | 26.94 | +2.36% | 32,401 | 87,486,046 |
| 2024-11-27 | 26.09 | 26.32 | 25.5 | 26.32 | +1.11% | 16,463 | 42,677,937 |
| 2024-11-26 | 26.17 | 26.75 | 26 | 26.03 | -0.65% | 16,689 | 43,919,790 |
| 2024-11-25 | 25.76 | 26.2 | 25.58 | 26.2 | +1.95% | 15,226 | 39,398,843 |
| 2024-11-22 | 27.16 | 27.16 | 25.67 | 25.7 | -5.31% | 26,865 | 70,912,049 |
| 2024-11-21 | 27.31 | 27.31 | 26.82 | 27.14 | -0.91% | 19,655 | 53,247,556 |
| 2024-11-20 | 27.28 | 27.42 | 26.87 | 27.39 | +0.11% | 23,396 | 63,574,479 |
| 2024-11-19 | 26.53 | 27.37 | 26.42 | 27.36 | +3.6% | 24,039 | 64,629,626 |
| 2024-11-18 | 26.7 | 26.9 | 26.02 | 26.41 | -0.71% | 22,097 | 58,586,479 |
| 2024-11-15 | 27.37 | 27.67 | 26.6 | 26.6 | -3.38% | 27,623 | 75,126,046 |
| 2024-11-14 | 28.14 | 28.37 | 27.46 | 27.53 | -2.13% | 25,685 | 71,706,443 |
| 2024-11-13 | 28.21 | 28.5 | 27.5 | 28.13 | -0.81% | 29,731 | 83,006,137 |
| 2024-11-12 | 28.6 | 29.19 | 28.1 | 28.36 | -0.8% | 47,385 | 136,084,536 |
| 2024-11-11 | 27.86 | 28.59 | 27.65 | 28.59 | +1.45% | 42,807 | 120,760,003 |
| 2024-11-08 | 29.88 | 29.9 | 28.01 | 28.18 | -2.49% | 59,288 | 168,537,396 |
| 2024-11-07 | 26.87 | 29.62 | 26.78 | 28.9 | +7% | 79,885 | 228,042,916 |
| 2024-11-06 | 27.22 | 27.4 | 26.81 | 27.01 | -0.77% | 43,432 | 117,752,148 |
| 2024-11-05 | 27.05 | 27.22 | 26.61 | 27.22 | +1.04% | 52,204 | 140,758,463 |
| 2024-11-04 | 26.48 | 27.05 | 26.33 | 26.94 | +1.81% | 36,322 | 97,310,293 |
| 2024-11-01 | 25.93 | 26.68 | 25.46 | 26.46 | +1.61% | 40,542 | 106,245,621 |
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：