股票概览
25.66
-0.04%
-0.01
25.9
开盘价
25.99
最高价
25.5
最低价
143,645
成交量
数据更新至: 2024-11-29
技术指标
25.46
MA5 (5日均线)
25.69
MA10 (10日均线)
26.16
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 | 25.9 | 25.99 | 25.5 | 25.66 | -0.04% | 143,645 | 369,541,544 |
| 2024-11-28 | 25.57 | 25.89 | 25.39 | 25.67 | +0.04% | 133,383 | 342,946,456 |
| 2024-11-27 | 25.14 | 25.66 | 25.04 | 25.66 | +2.19% | 122,120 | 310,146,129 |
| 2024-11-26 | 25.13 | 25.44 | 24.98 | 25.11 | -0.36% | 92,938 | 234,200,156 |
| 2024-11-25 | 25.3 | 25.64 | 25.12 | 25.2 | -0.43% | 107,597 | 272,703,376 |
| 2024-11-22 | 25.81 | 25.95 | 25.31 | 25.31 | -2.01% | 123,872 | 317,310,662 |
| 2024-11-21 | 26.04 | 26.32 | 25.76 | 25.83 | -0.92% | 103,407 | 267,530,064 |
| 2024-11-20 | 26.08 | 26.22 | 25.87 | 26.07 | +0.31% | 104,256 | 271,757,274 |
| 2024-11-19 | 26.36 | 26.5 | 25.53 | 25.99 | -1.4% | 200,487 | 519,814,363 |
| 2024-11-18 | 26.02 | 27.03 | 26.02 | 26.36 | +2.69% | 296,970 | 791,876,165 |
| 2024-11-15 | 26.15 | 26.29 | 25.67 | 25.67 | -1.84% | 149,016 | 387,715,559 |
| 2024-11-14 | 26.49 | 26.74 | 26.12 | 26.15 | -0.42% | 181,187 | 477,973,120 |
| 2024-11-13 | 26.22 | 26.63 | 26.12 | 26.26 | -0.38% | 175,830 | 463,537,919 |
| 2024-11-12 | 26.48 | 26.89 | 26.23 | 26.36 | -0.75% | 221,133 | 587,616,076 |
| 2024-11-11 | 26.95 | 26.95 | 26.36 | 26.56 | -2.06% | 213,029 | 565,255,013 |
| 2024-11-08 | 27.81 | 27.88 | 27.03 | 27.12 | -2.09% | 251,633 | 686,209,421 |
| 2024-11-07 | 26.68 | 27.75 | 26.65 | 27.7 | +3.28% | 309,144 | 848,392,292 |
| 2024-11-06 | 27.08 | 27.15 | 26.45 | 26.82 | -0.85% | 215,458 | 574,850,024 |
| 2024-11-05 | 26.59 | 27.2 | 26.48 | 27.05 | +1.77% | 226,061 | 609,754,146 |
| 2024-11-04 | 26.83 | 26.92 | 26.2 | 26.58 | -0.82% | 181,496 | 479,357,229 |
| 2024-11-01 | 26.64 | 27.13 | 26.59 | 26.8 | +0.19% | 218,388 | 588,078,005 |
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：