股票概览
26.45
+1.15%
+0.3
26.16
开盘价
26.86
最高价
26.01
最低价
34,350
成交量
数据更新至: 2024-11-29
技术指标
26.17
MA5 (5日均线)
26.40
MA10 (10日均线)
26.55
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 | 26.16 | 26.86 | 26.01 | 26.45 | +1.15% | 34,350 | 90,683,637 |
| 2024-11-28 | 26.38 | 27.14 | 26.06 | 26.15 | -1.32% | 39,105 | 104,212,253 |
| 2024-11-27 | 25.58 | 26.5 | 25.16 | 26.5 | +3.19% | 32,559 | 84,737,907 |
| 2024-11-26 | 26.02 | 26.16 | 25.5 | 25.68 | -1.46% | 21,547 | 55,615,475 |
| 2024-11-25 | 25.7 | 26.4 | 25.65 | 26.06 | +0.62% | 25,391 | 65,920,963 |
| 2024-11-22 | 27.01 | 27.31 | 25.84 | 25.9 | -4.32% | 41,484 | 109,989,180 |
| 2024-11-21 | 26.85 | 27.24 | 26.56 | 27.07 | +0.33% | 36,199 | 97,684,245 |
| 2024-11-20 | 27.29 | 27.29 | 26.35 | 26.98 | -1.14% | 59,678 | 159,587,271 |
| 2024-11-19 | 25.92 | 27.29 | 25.71 | 27.29 | +5.29% | 76,680 | 205,741,902 |
| 2024-11-18 | 25.4 | 27.27 | 25.15 | 25.92 | +1.97% | 89,643 | 236,915,904 |
| 2024-11-15 | 26.5 | 27.28 | 25.32 | 25.42 | -4.47% | 52,920 | 138,343,832 |
| 2024-11-14 | 26.41 | 27.28 | 26.41 | 26.61 | -0.34% | 53,840 | 145,032,496 |
| 2024-11-13 | 26.03 | 26.88 | 25.88 | 26.7 | +2.14% | 44,787 | 118,431,985 |
| 2024-11-12 | 26.58 | 27.05 | 26 | 26.14 | -2.02% | 56,788 | 150,000,593 |
| 2024-11-11 | 26.48 | 27.08 | 26.31 | 26.68 | +0.23% | 54,504 | 145,292,268 |
| 2024-11-08 | 26.72 | 27.26 | 26.33 | 26.62 | +0.08% | 57,459 | 153,484,520 |
| 2024-11-07 | 26.8 | 26.89 | 26.16 | 26.6 | -2.67% | 81,819 | 216,747,255 |
| 2024-11-06 | 27.69 | 28.27 | 27.05 | 27.33 | -1.62% | 73,895 | 203,976,715 |
| 2024-11-05 | 27.33 | 28.57 | 27.1 | 27.78 | +2.32% | 90,346 | 253,005,012 |
| 2024-11-04 | 26.36 | 27.33 | 26.26 | 27.15 | +3.04% | 69,991 | 189,065,360 |
| 2024-11-01 | 26.57 | 26.99 | 25.74 | 26.35 | -2.3% | 66,587 | 175,510,124 |
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：