股票概览
26.36
+1.54%
+0.4
25.75
开盘价
26.8
最高价
25.74
最低价
53,723
成交量
数据更新至: 2024-11-29
技术指标
26.36
MA5 (5日均线)
26.68
MA10 (10日均线)
27.14
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 | 25.75 | 26.8 | 25.74 | 26.36 | +1.54% | 53,723 | 141,957,113 |
| 2024-11-28 | 26.62 | 26.8 | 25.9 | 25.96 | -3.17% | 46,569 | 122,245,659 |
| 2024-11-27 | 25.88 | 26.84 | 25.01 | 26.81 | +2.8% | 64,589 | 166,194,463 |
| 2024-11-26 | 26.57 | 26.62 | 26.02 | 26.08 | -1.88% | 38,791 | 101,903,769 |
| 2024-11-25 | 26.13 | 27.22 | 25.6 | 26.58 | +2.47% | 67,292 | 178,039,811 |
| 2024-11-22 | 27.22 | 27.73 | 25.91 | 25.94 | -4.7% | 64,708 | 173,562,386 |
| 2024-11-21 | 27.32 | 27.66 | 26.84 | 27.22 | -1.16% | 56,982 | 155,104,155 |
| 2024-11-20 | 27.3 | 27.82 | 27.09 | 27.54 | -0.04% | 73,753 | 202,536,536 |
| 2024-11-19 | 26.7 | 27.56 | 26.5 | 27.55 | +2.88% | 94,613 | 256,158,323 |
| 2024-11-18 | 26.25 | 27.05 | 25.52 | 26.78 | +2.61% | 111,690 | 292,821,127 |
| 2024-11-15 | 27.03 | 27.45 | 26.02 | 26.1 | -4.26% | 65,811 | 175,543,624 |
| 2024-11-14 | 28.06 | 28.37 | 27.06 | 27.26 | -4.22% | 66,843 | 184,985,690 |
| 2024-11-13 | 28.35 | 28.5 | 27.4 | 28.46 | -1.15% | 97,231 | 272,382,167 |
| 2024-11-12 | 29.71 | 29.98 | 28.37 | 28.79 | -2.77% | 149,438 | 435,252,298 |
| 2024-11-11 | 29.14 | 29.98 | 28.61 | 29.61 | +4.67% | 183,692 | 539,717,547 |
| 2024-11-08 | 27.9 | 29.36 | 27.9 | 28.29 | +3.59% | 175,287 | 501,162,918 |
| 2024-11-07 | 28.5 | 28.5 | 26.88 | 27.31 | -2.46% | 162,419 | 445,987,779 |
| 2024-11-06 | 26.62 | 28.86 | 26.29 | 28 | +3.7% | 250,591 | 686,040,113 |
| 2024-11-05 | 25.28 | 27.63 | 24.7 | 27 | +7.48% | 245,637 | 652,515,832 |
| 2024-11-04 | 22.84 | 25.12 | 22.83 | 25.12 | +9.98% | 124,495 | 300,002,665 |
| 2024-11-01 | 23.42 | 23.65 | 22.81 | 22.84 | -2.85% | 60,713 | 140,028,961 |
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：