股票概览
25.96
-2.11%
-0.56
26.7
开盘价
26.7
最高价
25.47
最低价
200,300
成交量
数据更新至: 2024-11-29
技术指标
25.05
MA5 (5日均线)
24.61
MA10 (10日均线)
25.66
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 | 26.7 | 26.7 | 25.47 | 25.96 | -2.11% | 200,300 | 520,730,997 |
| 2024-11-28 | 24.35 | 26.52 | 24.03 | 26.52 | +10% | 175,642 | 451,892,646 |
| 2024-11-27 | 24.07 | 24.13 | 23.02 | 24.11 | -0.78% | 77,654 | 183,207,915 |
| 2024-11-26 | 24.31 | 25.09 | 23.99 | 24.3 | -0.21% | 79,734 | 194,475,205 |
| 2024-11-25 | 23.6 | 25.1 | 23.55 | 24.35 | +4.42% | 115,926 | 282,156,573 |
| 2024-11-22 | 24.6 | 25 | 23.3 | 23.32 | -5.85% | 80,874 | 194,886,879 |
| 2024-11-21 | 25 | 25.17 | 24.26 | 24.77 | -0.92% | 79,198 | 195,824,010 |
| 2024-11-20 | 24.1 | 25.22 | 23.88 | 25 | +3.78% | 106,645 | 263,403,696 |
| 2024-11-19 | 23.6 | 24.4 | 23.18 | 24.09 | +1.73% | 91,292 | 217,090,728 |
| 2024-11-18 | 26.31 | 26.33 | 23.44 | 23.68 | -7.39% | 130,770 | 317,832,762 |
| 2024-11-15 | 26.2 | 26.75 | 25.43 | 25.57 | -1.88% | 115,755 | 301,158,678 |
| 2024-11-14 | 27.53 | 27.97 | 25.9 | 26.06 | -7.46% | 154,219 | 412,155,800 |
| 2024-11-13 | 28 | 28.68 | 26.9 | 28.16 | +1.77% | 146,245 | 407,128,963 |
| 2024-11-12 | 29 | 30.3 | 27.2 | 27.67 | -2.88% | 220,541 | 635,071,844 |
| 2024-11-11 | 26.86 | 28.6 | 26.52 | 28.49 | +7.55% | 191,207 | 531,830,883 |
| 2024-11-08 | 26.18 | 27.2 | 26.14 | 26.49 | +1.18% | 171,391 | 457,650,055 |
| 2024-11-07 | 26.07 | 26.61 | 24.86 | 26.18 | +0.34% | 166,001 | 429,562,537 |
| 2024-11-06 | 27.06 | 28.36 | 25.72 | 26.09 | -1.1% | 290,338 | 792,621,242 |
| 2024-11-05 | 25.75 | 27 | 25 | 26.38 | +1.46% | 203,252 | 531,065,517 |
| 2024-11-04 | 24.36 | 26.8 | 24.36 | 26 | +6.69% | 230,014 | 596,443,783 |
| 2024-11-01 | 26.16 | 27.91 | 24.25 | 24.37 | -6.88% | 312,516 | 823,203,483 |
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：