股票概览
26.26
+2.1%
+0.54
25.66
开盘价
26.44
最高价
25.56
最低价
47,238
成交量
数据更新至: 2024-11-29
技术指标
25.84
MA5 (5日均线)
26.13
MA10 (10日均线)
26.91
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 | 25.66 | 26.44 | 25.56 | 26.26 | +2.1% | 47,238 | 123,333,374 |
| 2024-11-28 | 25.95 | 26.16 | 25.7 | 25.72 | -1% | 35,992 | 93,247,398 |
| 2024-11-27 | 25.65 | 25.98 | 24.95 | 25.98 | +1.33% | 47,066 | 119,626,712 |
| 2024-11-26 | 25.55 | 26.07 | 25.35 | 25.64 | +0.16% | 36,067 | 92,859,125 |
| 2024-11-25 | 25.7 | 25.85 | 25.29 | 25.6 | -0.31% | 38,970 | 99,552,184 |
| 2024-11-22 | 26.83 | 26.96 | 25.61 | 25.68 | -4.25% | 55,421 | 145,701,505 |
| 2024-11-21 | 26.96 | 26.97 | 26.65 | 26.82 | -0.56% | 36,006 | 96,595,661 |
| 2024-11-20 | 26.68 | 27 | 26.45 | 26.97 | +1.24% | 46,585 | 124,468,997 |
| 2024-11-19 | 26.05 | 26.64 | 26.02 | 26.64 | +2.54% | 45,288 | 119,118,649 |
| 2024-11-18 | 26.66 | 26.82 | 25.91 | 25.98 | -2.81% | 65,837 | 172,816,683 |
| 2024-11-15 | 27.35 | 27.47 | 26.66 | 26.73 | -2.87% | 66,017 | 178,893,010 |
| 2024-11-14 | 28.33 | 28.47 | 27.51 | 27.52 | -3.44% | 72,332 | 202,163,980 |
| 2024-11-13 | 28.73 | 28.97 | 28.04 | 28.5 | -0.8% | 90,455 | 257,285,262 |
| 2024-11-12 | 28.06 | 29.38 | 28 | 28.73 | +2.57% | 164,643 | 472,287,788 |
| 2024-11-11 | 27.6 | 28.04 | 27.3 | 28.01 | +1.01% | 96,335 | 266,959,480 |
| 2024-11-08 | 28.13 | 28.28 | 27.53 | 27.73 | -0.79% | 96,575 | 269,012,984 |
| 2024-11-07 | 26.9 | 28.11 | 26.78 | 27.95 | +3.14% | 119,149 | 329,743,485 |
| 2024-11-06 | 27.4 | 27.63 | 26.91 | 27.1 | -1.24% | 98,290 | 267,720,098 |
| 2024-11-05 | 27.18 | 27.62 | 26.82 | 27.44 | +0.96% | 97,791 | 266,959,492 |
| 2024-11-04 | 26.59 | 27.18 | 26.39 | 27.18 | +2.76% | 77,820 | 209,546,704 |
| 2024-11-01 | 26.22 | 26.61 | 25.89 | 26.45 | +0.42% | 78,645 | 207,231,249 |
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：