股票概览
26.33
+1.19%
+0.31
26.11
开盘价
26.62
最高价
25.91
最低价
48,773
成交量
数据更新至: 2024-11-29
技术指标
26.14
MA5 (5日均线)
25.67
MA10 (10日均线)
25.48
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 | 26.11 | 26.62 | 25.91 | 26.33 | +1.19% | 48,773 | 128,174,167 |
| 2024-11-28 | 26.77 | 27.27 | 25.95 | 26.02 | -2.87% | 60,310 | 160,471,289 |
| 2024-11-27 | 25.5 | 26.79 | 24.76 | 26.79 | +4.2% | 58,636 | 151,957,604 |
| 2024-11-26 | 25.87 | 26.44 | 25.66 | 25.71 | -0.5% | 48,478 | 126,122,644 |
| 2024-11-25 | 24.9 | 26.1 | 24.74 | 25.84 | +3.57% | 50,885 | 129,514,045 |
| 2024-11-22 | 26.12 | 26.8 | 24.84 | 24.95 | -4.66% | 65,959 | 172,137,279 |
| 2024-11-21 | 25.33 | 26.49 | 25.24 | 26.17 | +2.67% | 55,605 | 143,414,145 |
| 2024-11-20 | 24.86 | 25.58 | 24.68 | 25.49 | +1.39% | 46,704 | 117,649,042 |
| 2024-11-19 | 24.3 | 25.22 | 24.1 | 25.14 | +3.46% | 31,215 | 76,936,280 |
| 2024-11-18 | 25.25 | 25.37 | 23.88 | 24.3 | -2.96% | 39,886 | 96,815,358 |
| 2024-11-15 | 25.34 | 26.28 | 25 | 25.04 | -0.95% | 38,778 | 99,949,748 |
| 2024-11-14 | 26.22 | 26.42 | 25.23 | 25.28 | -3.7% | 29,649 | 76,572,375 |
| 2024-11-13 | 25.9 | 26.68 | 25.7 | 26.25 | +1.27% | 41,924 | 109,847,643 |
| 2024-11-12 | 26.4 | 26.6 | 25.64 | 25.92 | -1.11% | 45,783 | 119,878,149 |
| 2024-11-11 | 25.23 | 26.21 | 24.95 | 26.21 | +3.31% | 42,846 | 110,378,663 |
| 2024-11-08 | 26.1 | 26.13 | 25.26 | 25.37 | -1.97% | 46,774 | 119,814,345 |
| 2024-11-07 | 24.72 | 26.19 | 24.72 | 25.88 | +4.69% | 61,559 | 157,822,186 |
| 2024-11-06 | 24.41 | 24.86 | 24.19 | 24.72 | +1.35% | 40,619 | 99,815,803 |
| 2024-11-05 | 23.81 | 24.44 | 23.66 | 24.39 | +2.26% | 36,452 | 88,015,775 |
| 2024-11-04 | 23.39 | 23.89 | 23.25 | 23.85 | +1.97% | 26,832 | 63,534,133 |
| 2024-11-01 | 24.38 | 24.63 | 23.25 | 23.39 | -5% | 50,281 | 119,511,757 |
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：