股票概览
27.43
+0.88%
+0.24
26.9
开盘价
27.83
最高价
26.33
最低价
590,911
成交量
数据更新至: 2024-11-29
技术指标
27.42
MA5 (5日均线)
27.99
MA10 (10日均线)
28.85
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 | 26.9 | 27.83 | 26.33 | 27.43 | +0.88% | 590,911 | 1,603,473,840 |
| 2024-11-28 | 27.59 | 27.95 | 27.05 | 27.19 | -1.41% | 440,438 | 1,208,402,160 |
| 2024-11-27 | 27.05 | 27.6 | 26.18 | 27.58 | +1.36% | 522,912 | 1,407,869,411 |
| 2024-11-26 | 27.68 | 28.16 | 27.12 | 27.21 | -1.7% | 362,416 | 1,000,874,829 |
| 2024-11-25 | 28.49 | 28.99 | 26.92 | 27.68 | -2.88% | 626,344 | 1,736,844,463 |
| 2024-11-22 | 30 | 30.48 | 28.31 | 28.5 | -3.36% | 843,384 | 2,493,787,349 |
| 2024-11-21 | 28.67 | 29.98 | 28.43 | 29.49 | +2.01% | 805,550 | 2,358,413,840 |
| 2024-11-20 | 28.47 | 29.18 | 28.07 | 28.91 | +1.65% | 739,260 | 2,116,883,692 |
| 2024-11-19 | 27.5 | 29.15 | 27.35 | 28.44 | +3.42% | 924,761 | 2,602,134,504 |
| 2024-11-18 | 29.57 | 29.77 | 27.22 | 27.5 | -7% | 813,309 | 2,273,650,573 |
| 2024-11-15 | 31.06 | 32.15 | 29.57 | 29.57 | -8.11% | 1,182,051 | 3,636,718,721 |
| 2024-11-14 | 34.47 | 35.35 | 32.18 | 32.18 | -6.7% | 1,422,918 | 4,708,542,318 |
| 2024-11-13 | 35.78 | 36.77 | 33.68 | 34.49 | +0.23% | 2,107,912 | 7,400,581,863 |
| 2024-11-12 | 33.6 | 34.41 | 33.1 | 34.41 | +10.01% | 2,021,009 | 6,913,762,855 |
| 2024-11-11 | 29.5 | 31.28 | 29.4 | 31.28 | +9.99% | 426,545 | 1,308,255,044 |
| 2024-11-08 | 27.28 | 28.8 | 27.28 | 28.44 | +5.26% | 857,975 | 2,395,638,362 |
| 2024-11-07 | 26.7 | 27.56 | 26.5 | 27.02 | 0% | 546,832 | 1,475,168,454 |
| 2024-11-06 | 27.55 | 27.88 | 26.59 | 27.02 | +1.12% | 755,421 | 2,054,529,072 |
| 2024-11-05 | 25.81 | 26.95 | 25.67 | 26.72 | +3.17% | 657,733 | 1,738,537,690 |
| 2024-11-04 | 25.58 | 26.68 | 25.56 | 25.9 | +0.12% | 550,879 | 1,435,469,934 |
| 2024-11-01 | 28 | 29.1 | 25.8 | 25.87 | -7.94% | 925,888 | 2,513,178,098 |
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：