股票概览
27.45
+1.59%
+0.43
27
开盘价
27.94
最高价
26.92
最低价
415,866
成交量
数据更新至: 2024-11-29
技术指标
26.76
MA5 (5日均线)
26.81
MA10 (10日均线)
28.21
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 | 27 | 27.94 | 26.92 | 27.45 | +1.59% | 415,866 | 1,142,705,781 |
| 2024-11-28 | 27 | 27.76 | 26.8 | 27.02 | +0.04% | 382,682 | 1,040,907,014 |
| 2024-11-27 | 26.15 | 27.16 | 25.96 | 27.01 | +2.66% | 406,928 | 1,078,686,291 |
| 2024-11-26 | 26.5 | 27.5 | 26.27 | 26.31 | +1.23% | 494,218 | 1,329,934,002 |
| 2024-11-25 | 25.68 | 26.55 | 25.67 | 25.99 | 0% | 435,806 | 1,141,357,329 |
| 2024-11-22 | 26.85 | 27.05 | 25.99 | 25.99 | -4.27% | 510,606 | 1,351,226,226 |
| 2024-11-21 | 28.5 | 28.59 | 26.76 | 27.15 | +0.56% | 781,116 | 2,136,492,993 |
| 2024-11-20 | 27.28 | 27.5 | 26.7 | 27 | -1.5% | 360,527 | 972,385,950 |
| 2024-11-19 | 26.97 | 27.7 | 26.58 | 27.41 | +2.51% | 447,202 | 1,217,297,114 |
| 2024-11-18 | 26.4 | 27.5 | 26.1 | 26.74 | +0.72% | 656,167 | 1,763,219,166 |
| 2024-11-15 | 28.74 | 29.25 | 26.51 | 26.55 | -8.13% | 1,050,168 | 2,893,618,030 |
| 2024-11-14 | 29.81 | 29.99 | 28.84 | 28.9 | -3.02% | 510,159 | 1,489,559,900 |
| 2024-11-13 | 29.4 | 29.99 | 29.04 | 29.8 | +0.57% | 617,716 | 1,817,868,757 |
| 2024-11-12 | 30.28 | 30.62 | 29.3 | 29.63 | -1.98% | 593,990 | 1,784,219,713 |
| 2024-11-11 | 30 | 30.75 | 29.55 | 30.23 | +0.47% | 642,741 | 1,946,032,366 |
| 2024-11-08 | 29.71 | 30.77 | 29.71 | 30.09 | +2% | 814,763 | 2,472,145,311 |
| 2024-11-07 | 28.9 | 29.54 | 27.8 | 29.5 | -1.37% | 1,030,089 | 2,972,379,370 |
| 2024-11-06 | 31.07 | 32.05 | 29.76 | 29.91 | -3.89% | 1,127,736 | 3,468,903,656 |
| 2024-11-05 | 30.3 | 31.12 | 29.4 | 31.12 | +2.37% | 1,170,799 | 3,545,559,638 |
| 2024-11-04 | 29.7 | 31.2 | 29.44 | 30.4 | +2.25% | 766,938 | 2,332,954,088 |
| 2024-11-01 | 30.18 | 30.79 | 29.2 | 29.73 | -3.32% | 996,018 | 2,979,431,775 |
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：