股票概览
26.51
+2.08%
+0.54
25.94
开盘价
27.2
最高价
25.73
最低价
91,889
成交量
数据更新至: 2024-11-29
技术指标
25.86
MA5 (5日均线)
26.01
MA10 (10日均线)
25.63
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 | 25.94 | 27.2 | 25.73 | 26.51 | +2.08% | 91,889 | 244,003,638 |
| 2024-11-28 | 25.98 | 26.58 | 25.75 | 25.97 | -0.8% | 74,666 | 195,589,563 |
| 2024-11-27 | 24.99 | 26.18 | 24.62 | 26.18 | +4.55% | 79,430 | 202,597,474 |
| 2024-11-26 | 25.56 | 25.59 | 24.61 | 25.04 | -2.19% | 71,228 | 178,064,616 |
| 2024-11-25 | 25.92 | 26.05 | 24.71 | 25.6 | 0% | 90,256 | 229,304,682 |
| 2024-11-22 | 26.75 | 26.87 | 25.48 | 25.6 | -4.97% | 87,724 | 229,332,484 |
| 2024-11-21 | 28.5 | 28.5 | 26.27 | 26.94 | -3.27% | 145,616 | 391,119,066 |
| 2024-11-20 | 26.38 | 28.47 | 25.96 | 27.85 | +3.88% | 214,553 | 587,502,233 |
| 2024-11-19 | 24.21 | 27.35 | 23.8 | 26.81 | +13.51% | 193,054 | 498,956,965 |
| 2024-11-18 | 24.39 | 24.78 | 23.39 | 23.62 | -1.21% | 70,811 | 170,801,581 |
| 2024-11-15 | 24.58 | 24.85 | 23.81 | 23.91 | -2.73% | 56,888 | 138,466,917 |
| 2024-11-14 | 25.66 | 25.8 | 24.32 | 24.58 | -5.02% | 55,642 | 139,595,559 |
| 2024-11-13 | 26.1 | 26.39 | 25.17 | 25.88 | -0.8% | 61,753 | 158,094,513 |
| 2024-11-12 | 27.23 | 27.29 | 25.89 | 26.09 | -2.58% | 81,820 | 216,374,468 |
| 2024-11-11 | 25.21 | 27.35 | 25.16 | 26.78 | +5.64% | 97,502 | 258,732,142 |
| 2024-11-08 | 25.6 | 26.11 | 25.21 | 25.35 | +0.2% | 68,987 | 177,321,421 |
| 2024-11-07 | 25.38 | 25.39 | 24.78 | 25.3 | -0.32% | 58,022 | 145,673,574 |
| 2024-11-06 | 25.99 | 26.49 | 25.2 | 25.38 | +0.48% | 86,852 | 223,383,017 |
| 2024-11-05 | 24.05 | 25.47 | 23.83 | 25.26 | +5.43% | 98,365 | 246,722,609 |
| 2024-11-04 | 23.23 | 24.35 | 23.2 | 23.96 | +3.23% | 54,167 | 129,545,458 |
| 2024-11-01 | 24.16 | 24.16 | 23.16 | 23.21 | -4.21% | 59,071 | 139,281,799 |
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：