股票概览
26.3
+0.19%
+0.05
26.26
开盘价
27.1
最高价
25.86
最低价
69,001
成交量
数据更新至: 2024-11-29
技术指标
26.44
MA5 (5日均线)
26.22
MA10 (10日均线)
28.26
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 | 26.26 | 27.1 | 25.86 | 26.3 | +0.19% | 69,001 | 182,361,992 |
| 2024-11-28 | 26.05 | 26.79 | 26.05 | 26.25 | -0.15% | 42,414 | 111,976,246 |
| 2024-11-27 | 26.65 | 26.65 | 25.6 | 26.29 | -2.27% | 59,465 | 154,744,001 |
| 2024-11-26 | 26.46 | 27.8 | 26.23 | 26.9 | +1.66% | 90,033 | 244,735,168 |
| 2024-11-25 | 25.3 | 27 | 24.7 | 26.46 | +4.67% | 113,771 | 295,521,286 |
| 2024-11-22 | 25.57 | 26.25 | 24.88 | 25.28 | -1.52% | 121,112 | 308,375,724 |
| 2024-11-21 | 26.39 | 26.74 | 25.44 | 25.67 | -2.28% | 116,019 | 301,557,852 |
| 2024-11-20 | 26.65 | 27.17 | 25.92 | 26.27 | -1.61% | 96,131 | 251,978,241 |
| 2024-11-19 | 26 | 26.89 | 25.62 | 26.7 | +2.34% | 68,618 | 180,813,165 |
| 2024-11-18 | 28.46 | 28.46 | 25.61 | 26.09 | -7.74% | 102,417 | 274,531,340 |
| 2024-11-15 | 29.18 | 29.79 | 28.04 | 28.28 | -3.08% | 61,351 | 178,353,394 |
| 2024-11-14 | 29.47 | 30.56 | 29.02 | 29.18 | -2.21% | 70,228 | 208,440,608 |
| 2024-11-13 | 32.84 | 33.33 | 29.31 | 29.84 | -7.96% | 167,623 | 512,932,673 |
| 2024-11-12 | 32.24 | 32.99 | 32.1 | 32.42 | +0.22% | 56,672 | 184,122,648 |
| 2024-11-11 | 32.79 | 33.5 | 31.85 | 32.35 | -1.37% | 88,417 | 287,781,626 |
| 2024-11-08 | 31.58 | 33.78 | 31.3 | 32.8 | +3.83% | 113,947 | 373,536,863 |
| 2024-11-07 | 31.21 | 32.63 | 30.4 | 31.59 | +1.22% | 124,270 | 392,713,525 |
| 2024-11-06 | 29.8 | 31.85 | 29.8 | 31.21 | +7.81% | 207,757 | 650,177,478 |
| 2024-11-05 | 26.66 | 28.95 | 25.94 | 28.95 | +9.99% | 138,505 | 382,771,342 |
| 2024-11-04 | 26.91 | 26.92 | 24.21 | 26.32 | -2.16% | 126,212 | 328,325,107 |
| 2024-11-01 | 29.74 | 29.96 | 26.66 | 26.9 | -7.75% | 157,674 | 450,322,909 |
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：