股票概览
26.18
+0.61%
+0.16
26.02
开盘价
26.28
最高价
26.02
最低价
271,171
成交量
数据更新至: 2024-11-29
技术指标
26.20
MA5 (5日均线)
26.27
MA10 (10日均线)
26.40
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 | 26.28 | 26.02 | 26.18 | +0.61% | 271,171 | 710,013,649 |
| 2024-11-28 | 26.12 | 26.26 | 26 | 26.02 | -0.65% | 254,178 | 663,878,938 |
| 2024-11-27 | 26 | 26.25 | 25.96 | 26.19 | +0.27% | 260,654 | 680,794,922 |
| 2024-11-26 | 26 | 26.19 | 25.75 | 26.12 | -1.43% | 338,714 | 880,578,610 |
| 2024-11-25 | 26.34 | 26.82 | 26.22 | 26.5 | +1.11% | 529,030 | 1,405,620,071 |
| 2024-11-22 | 26.54 | 26.86 | 26.14 | 26.21 | -0.91% | 518,985 | 1,380,504,877 |
| 2024-11-21 | 26.54 | 26.71 | 26.38 | 26.45 | -0.3% | 302,237 | 802,001,058 |
| 2024-11-20 | 26.31 | 26.54 | 26.19 | 26.53 | +0.49% | 375,251 | 989,747,521 |
| 2024-11-19 | 26.3 | 26.47 | 26.12 | 26.4 | +1.34% | 509,536 | 1,340,670,803 |
| 2024-11-18 | 25.77 | 26.35 | 25.44 | 26.05 | +1.52% | 646,138 | 1,682,842,789 |
| 2024-11-15 | 26.19 | 26.19 | 25.54 | 25.66 | -1.87% | 777,680 | 2,008,192,481 |
| 2024-11-14 | 26.3 | 26.72 | 26.12 | 26.15 | -1.13% | 499,354 | 1,317,747,444 |
| 2024-11-13 | 26.1 | 26.78 | 25.95 | 26.45 | +1.34% | 645,088 | 1,707,093,281 |
| 2024-11-12 | 26.06 | 26.55 | 25.99 | 26.1 | -1.17% | 602,974 | 1,579,800,060 |
| 2024-11-11 | 26.4 | 26.42 | 25.98 | 26.41 | -1.09% | 613,270 | 1,607,994,860 |
| 2024-11-08 | 27.06 | 27.2 | 26.62 | 26.7 | -1.29% | 604,340 | 1,622,462,407 |
| 2024-11-07 | 26.97 | 27.07 | 26.39 | 27.05 | +0.71% | 645,587 | 1,725,856,642 |
| 2024-11-06 | 27.05 | 27.3 | 26.71 | 26.86 | -1.18% | 592,063 | 1,599,274,846 |
| 2024-11-05 | 26.8 | 27.27 | 26.73 | 27.18 | +1.68% | 581,439 | 1,571,413,646 |
| 2024-11-04 | 27.12 | 27.19 | 26.37 | 26.73 | -1.18% | 600,086 | 1,597,436,568 |
| 2024-11-01 | 26.69 | 27.22 | 26.52 | 27.05 | +2.42% | 642,797 | 1,734,907,196 |
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：