股票概览
26.1
+3.94%
+0.99
25.05
开盘价
26.19
最高价
24.74
最低价
116,183
成交量
数据更新至: 2024-11-29
技术指标
26.19
MA5 (5日均线)
26.77
MA10 (10日均线)
24.66
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 | 25.05 | 26.19 | 24.74 | 26.1 | +3.94% | 116,183 | 296,210,934 |
| 2024-11-28 | 25.74 | 26.36 | 25.04 | 25.11 | -2.45% | 93,497 | 239,934,878 |
| 2024-11-27 | 24.3 | 25.98 | 24.3 | 25.74 | +0.59% | 94,173 | 236,281,759 |
| 2024-11-26 | 27.48 | 27.48 | 25.59 | 25.59 | -9.99% | 157,053 | 413,424,885 |
| 2024-11-25 | 28.06 | 29 | 26.73 | 28.43 | +2.38% | 179,445 | 505,289,422 |
| 2024-11-22 | 27.4 | 30.7 | 27.3 | 27.77 | -0.89% | 253,061 | 719,416,021 |
| 2024-11-21 | 27.43 | 28.95 | 26.81 | 28.02 | -1.48% | 269,794 | 740,696,550 |
| 2024-11-20 | 25.39 | 28.44 | 25.09 | 28.44 | +10.02% | 309,726 | 853,130,077 |
| 2024-11-19 | 27.61 | 27.61 | 24.64 | 25.85 | -3.15% | 282,307 | 731,438,289 |
| 2024-11-18 | 25.34 | 26.69 | 25.26 | 26.69 | +10.02% | 65,515 | 172,287,749 |
| 2024-11-15 | 22.56 | 25.41 | 22.56 | 24.26 | +5.02% | 217,178 | 530,184,257 |
| 2024-11-14 | 24.4 | 24.68 | 23 | 23.1 | -2.9% | 160,255 | 382,464,432 |
| 2024-11-13 | 22.36 | 24.64 | 22.26 | 23.79 | +6.21% | 178,123 | 421,308,746 |
| 2024-11-12 | 23.41 | 23.79 | 22.16 | 22.4 | -4.27% | 111,008 | 252,704,336 |
| 2024-11-11 | 22.5 | 23.71 | 22.2 | 23.4 | +2.59% | 135,579 | 313,802,267 |
| 2024-11-08 | 22.41 | 23.89 | 22.41 | 22.81 | +1.88% | 126,964 | 293,499,359 |
| 2024-11-07 | 21.99 | 23.1 | 21.98 | 22.39 | -0.22% | 174,839 | 392,584,090 |
| 2024-11-06 | 20.91 | 22.75 | 20.9 | 22.44 | +8.51% | 226,901 | 511,320,012 |
| 2024-11-05 | 20.14 | 20.75 | 20.03 | 20.68 | +2.68% | 47,415 | 97,085,211 |
| 2024-11-04 | 20.01 | 20.3 | 19.72 | 20.14 | +1.41% | 31,996 | 64,161,780 |
| 2024-11-01 | 20.4 | 20.54 | 19.77 | 19.86 | -3.59% | 53,150 | 106,629,145 |
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：