股票概览
26.6
+3.3%
+0.85
25.73
开盘价
27.13
最高价
25.4
最低价
116,904
成交量
数据更新至: 2024-11-29
技术指标
25.81
MA5 (5日均线)
26.21
MA10 (10日均线)
27.12
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 | 25.73 | 27.13 | 25.4 | 26.6 | +3.3% | 116,904 | 308,660,646 |
| 2024-11-28 | 25.82 | 26.18 | 25.66 | 25.75 | -0.46% | 72,837 | 188,905,567 |
| 2024-11-27 | 25.19 | 25.88 | 24.67 | 25.87 | +2.37% | 82,608 | 208,726,706 |
| 2024-11-26 | 25.49 | 25.88 | 25.21 | 25.27 | -1.1% | 60,888 | 155,469,433 |
| 2024-11-25 | 25.8 | 26.09 | 25.08 | 25.55 | -0.97% | 91,541 | 232,841,043 |
| 2024-11-22 | 26.91 | 27.13 | 25.7 | 25.8 | -4.2% | 104,922 | 277,977,704 |
| 2024-11-21 | 27.2 | 27.36 | 26.51 | 26.93 | -0.77% | 89,797 | 242,167,191 |
| 2024-11-20 | 27.29 | 27.35 | 26.71 | 27.14 | -0.55% | 88,234 | 238,604,750 |
| 2024-11-19 | 26.16 | 27.34 | 26.1 | 27.29 | +5.37% | 139,999 | 374,307,179 |
| 2024-11-18 | 27.25 | 27.49 | 25.89 | 25.9 | -6.09% | 165,945 | 438,475,278 |
| 2024-11-15 | 28.1 | 28.43 | 27.33 | 27.58 | -1.96% | 163,846 | 456,969,949 |
| 2024-11-14 | 29.15 | 29.27 | 28 | 28.13 | -4.25% | 121,369 | 346,864,732 |
| 2024-11-13 | 29 | 29.46 | 28.61 | 29.38 | +0.44% | 143,994 | 418,085,917 |
| 2024-11-12 | 29.99 | 30.2 | 28.89 | 29.25 | -2.01% | 204,880 | 603,840,639 |
| 2024-11-11 | 28.42 | 30.14 | 28.26 | 29.85 | +5.03% | 272,454 | 807,286,020 |
| 2024-11-08 | 29.2 | 29.48 | 28.18 | 28.42 | +0.6% | 268,398 | 770,074,939 |
| 2024-11-07 | 26.71 | 28.28 | 26.62 | 28.25 | +4.63% | 230,357 | 636,867,073 |
| 2024-11-06 | 26.7 | 27.47 | 26.46 | 27 | +1.5% | 195,742 | 527,959,779 |
| 2024-11-05 | 25.81 | 26.7 | 25.78 | 26.6 | +3.1% | 152,008 | 401,289,672 |
| 2024-11-04 | 25.49 | 26.12 | 25.49 | 25.8 | +0.35% | 100,990 | 260,147,072 |
| 2024-11-01 | 26.62 | 26.73 | 25.5 | 25.71 | -3.31% | 146,192 | 379,864,354 |
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：