股票概览
26.32
-0.87%
-0.23
26.09
开盘价
26.93
最高价
25.81
最低价
42,241
成交量
数据更新至: 2024-11-29
技术指标
26.35
MA5 (5日均线)
26.58
MA10 (10日均线)
26.68
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 | 26.09 | 26.93 | 25.81 | 26.32 | -0.87% | 42,241 | 110,816,386 |
| 2024-11-28 | 25.7 | 27.58 | 25.33 | 26.55 | +2.75% | 54,231 | 142,225,484 |
| 2024-11-27 | 26.4 | 26.58 | 25.01 | 25.84 | -1.9% | 39,460 | 100,874,466 |
| 2024-11-26 | 26.86 | 26.9 | 26.16 | 26.34 | -1.35% | 27,223 | 72,101,946 |
| 2024-11-25 | 25.99 | 26.8 | 25.75 | 26.7 | +0.95% | 38,320 | 100,692,234 |
| 2024-11-22 | 27.81 | 28.2 | 26.1 | 26.45 | -4.79% | 68,425 | 185,553,588 |
| 2024-11-21 | 26.58 | 27.78 | 25.9 | 27.78 | +4.51% | 75,996 | 203,735,733 |
| 2024-11-20 | 26.36 | 26.85 | 25.85 | 26.58 | +0.83% | 51,202 | 135,340,587 |
| 2024-11-19 | 26.51 | 26.57 | 25.51 | 26.36 | -1.93% | 56,399 | 146,288,613 |
| 2024-11-18 | 25.39 | 27.6 | 25.39 | 26.88 | +5.41% | 81,280 | 215,908,305 |
| 2024-11-15 | 26 | 26.79 | 25.5 | 25.5 | -3.77% | 66,658 | 172,959,499 |
| 2024-11-14 | 27.9 | 29.44 | 26.5 | 26.5 | -5.36% | 104,460 | 290,500,072 |
| 2024-11-13 | 28.79 | 29.11 | 27.38 | 28 | -3.11% | 124,451 | 349,621,598 |
| 2024-11-12 | 26.62 | 28.9 | 26.28 | 28.9 | +10.01% | 182,054 | 515,535,142 |
| 2024-11-11 | 25.8 | 26.27 | 25.38 | 26.27 | +0.19% | 62,236 | 161,182,283 |
| 2024-11-08 | 27.3 | 27.32 | 26 | 26.22 | -3.64% | 95,195 | 251,904,129 |
| 2024-11-07 | 26.7 | 27.33 | 25.59 | 27.21 | -1.77% | 122,918 | 327,117,904 |
| 2024-11-06 | 25.69 | 28.46 | 25.51 | 27.7 | +6.95% | 171,244 | 464,063,862 |
| 2024-11-05 | 26.65 | 27.6 | 25.12 | 25.9 | +1.01% | 198,599 | 520,523,155 |
| 2024-11-04 | 25.3 | 25.64 | 24.5 | 25.64 | +10% | 141,993 | 359,164,844 |
| 2024-11-01 | 21.22 | 23.31 | 20.86 | 23.31 | +10% | 84,570 | 191,212,015 |
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：