股票概览
26.78
+3%
+0.78
26.02
开盘价
27.1
最高价
25.89
最低价
120,347
成交量
数据更新至: 2024-11-29
技术指标
25.74
MA5 (5日均线)
24.73
MA10 (10日均线)
24.48
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 | 26.02 | 27.1 | 25.89 | 26.78 | +3% | 120,347 | 320,001,848 |
| 2024-11-28 | 25.99 | 27.08 | 25.61 | 26 | -0.76% | 152,824 | 402,390,604 |
| 2024-11-27 | 24.91 | 26.25 | 24.62 | 26.2 | +5.69% | 129,843 | 332,080,188 |
| 2024-11-26 | 24.9 | 25.35 | 24.55 | 24.79 | -0.6% | 66,766 | 166,438,948 |
| 2024-11-25 | 23.5 | 24.94 | 23.05 | 24.94 | +6.81% | 85,968 | 208,459,053 |
| 2024-11-22 | 24.45 | 24.98 | 23.27 | 23.35 | -5.12% | 54,166 | 130,985,401 |
| 2024-11-21 | 24.5 | 25.28 | 24.24 | 24.61 | +0.2% | 45,508 | 112,259,758 |
| 2024-11-20 | 23.39 | 24.71 | 23.2 | 24.56 | +4.56% | 61,360 | 149,419,100 |
| 2024-11-19 | 22.6 | 23.59 | 22.6 | 23.49 | +3.94% | 40,854 | 94,279,015 |
| 2024-11-18 | 23.62 | 23.7 | 22.4 | 22.6 | -3.46% | 42,424 | 96,885,659 |
| 2024-11-15 | 24.26 | 24.51 | 23.41 | 23.41 | -4.06% | 46,785 | 112,182,054 |
| 2024-11-14 | 25.03 | 25.6 | 24.3 | 24.4 | -2.52% | 67,132 | 167,492,534 |
| 2024-11-13 | 24.26 | 25.05 | 24.17 | 25.03 | +1.5% | 60,003 | 147,938,475 |
| 2024-11-12 | 25.17 | 25.92 | 24.34 | 24.66 | -1.91% | 83,381 | 208,763,822 |
| 2024-11-11 | 24.65 | 25.25 | 24.5 | 25.14 | +1.99% | 97,999 | 244,471,891 |
| 2024-11-08 | 24.05 | 25.35 | 24.02 | 24.65 | +3.53% | 102,903 | 253,643,766 |
| 2024-11-07 | 23.97 | 23.97 | 23.31 | 23.81 | -1.08% | 65,791 | 155,625,815 |
| 2024-11-06 | 24.33 | 24.89 | 23.9 | 24.07 | +0.12% | 88,074 | 214,840,613 |
| 2024-11-05 | 23.58 | 24.08 | 22.87 | 24.04 | +3.84% | 77,948 | 184,286,478 |
| 2024-11-04 | 22.15 | 23.78 | 22.15 | 23.15 | +5.04% | 57,860 | 134,161,375 |
| 2024-11-01 | 23.08 | 23.28 | 22 | 22.04 | -4.63% | 51,915 | 116,903,932 |
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：