股票概览
26.37
+1.54%
+0.4
26.1
开盘价
26.59
最高价
25.84
最低价
29,390
成交量
数据更新至: 2024-11-29
技术指标
26.60
MA5 (5日均线)
27.08
MA10 (10日均线)
27.88
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 | 26.1 | 26.59 | 25.84 | 26.37 | +1.54% | 29,390 | 77,144,780 |
| 2024-11-28 | 26.4 | 26.5 | 25.9 | 25.97 | -2.33% | 34,511 | 90,098,083 |
| 2024-11-27 | 26.3 | 26.6 | 25.78 | 26.59 | -1.3% | 42,599 | 111,536,408 |
| 2024-11-26 | 27.31 | 27.45 | 26.73 | 26.94 | -0.77% | 18,836 | 51,022,741 |
| 2024-11-25 | 27.16 | 27.46 | 26.66 | 27.15 | +0.74% | 23,266 | 62,891,326 |
| 2024-11-22 | 27.85 | 28.33 | 26.92 | 26.95 | -3.06% | 39,592 | 109,931,952 |
| 2024-11-21 | 27.83 | 28.18 | 27.47 | 27.8 | -0.43% | 23,054 | 64,148,808 |
| 2024-11-20 | 27.82 | 28.03 | 27.63 | 27.92 | -0.32% | 26,403 | 73,465,111 |
| 2024-11-19 | 27.13 | 28.12 | 27.1 | 28.01 | +3.4% | 35,640 | 98,354,138 |
| 2024-11-18 | 28.05 | 28.35 | 26.88 | 27.09 | -3.42% | 40,633 | 111,059,344 |
| 2024-11-15 | 28.65 | 29.28 | 28 | 28.05 | -2.57% | 45,318 | 130,116,325 |
| 2024-11-14 | 30.12 | 30.38 | 28.7 | 28.79 | -4.89% | 53,781 | 158,620,660 |
| 2024-11-13 | 29.3 | 30.4 | 29.1 | 30.27 | +2.26% | 62,150 | 185,277,427 |
| 2024-11-12 | 30.28 | 30.59 | 29.3 | 29.6 | -1.69% | 89,512 | 267,886,420 |
| 2024-11-11 | 28.25 | 30.29 | 28.2 | 30.11 | +7.04% | 101,825 | 300,947,101 |
| 2024-11-08 | 28.22 | 28.7 | 28.06 | 28.13 | +0.04% | 62,141 | 176,060,938 |
| 2024-11-07 | 27.6 | 28.18 | 27.31 | 28.12 | +0.79% | 45,016 | 125,713,491 |
| 2024-11-06 | 28.18 | 28.39 | 27.66 | 27.9 | -0.5% | 48,086 | 134,802,767 |
| 2024-11-05 | 27.88 | 28.28 | 27.58 | 28.04 | +0.65% | 57,685 | 161,190,372 |
| 2024-11-04 | 27.3 | 28.35 | 27.3 | 27.86 | +1.46% | 53,481 | 149,365,994 |
| 2024-11-01 | 28.68 | 28.95 | 27.46 | 27.46 | -5.18% | 71,370 | 199,650,288 |
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：