股票概览
26.23
+1.79%
+0.46
25.68
开盘价
26.55
最高价
25.22
最低价
32,409
成交量
数据更新至: 2024-11-29
技术指标
25.31
MA5 (5日均线)
25.25
MA10 (10日均线)
26.10
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 | 25.68 | 26.55 | 25.22 | 26.23 | +1.79% | 32,409 | 84,372,873 |
| 2024-11-28 | 24.83 | 26.86 | 24.77 | 25.77 | +3.29% | 36,709 | 95,509,079 |
| 2024-11-27 | 24.59 | 24.98 | 23.74 | 24.95 | +1.46% | 17,498 | 42,478,396 |
| 2024-11-26 | 25.28 | 25.65 | 24.42 | 24.59 | -1.64% | 13,587 | 33,979,343 |
| 2024-11-25 | 24.57 | 25.04 | 24.18 | 25 | +2.17% | 13,498 | 33,208,300 |
| 2024-11-22 | 25.8 | 26.08 | 24.36 | 24.47 | -5.34% | 20,393 | 51,328,170 |
| 2024-11-21 | 25.87 | 26.3 | 25.48 | 25.85 | -0.58% | 20,459 | 53,014,842 |
| 2024-11-20 | 25.4 | 26.09 | 25.21 | 26 | +2.36% | 19,297 | 49,652,965 |
| 2024-11-19 | 24.37 | 25.4 | 24.37 | 25.4 | +4.92% | 22,853 | 56,602,840 |
| 2024-11-18 | 26.47 | 26.65 | 23.9 | 24.21 | -7.95% | 41,118 | 101,657,248 |
| 2024-11-15 | 26.7 | 27.81 | 26.2 | 26.3 | -2.08% | 29,591 | 79,977,325 |
| 2024-11-14 | 27.8 | 28.65 | 26.8 | 26.86 | -3.62% | 29,642 | 81,816,673 |
| 2024-11-13 | 27.64 | 28.1 | 26.8 | 27.87 | +0.07% | 32,004 | 88,249,324 |
| 2024-11-12 | 28.94 | 28.94 | 27.3 | 27.85 | -2.42% | 40,898 | 114,897,887 |
| 2024-11-11 | 26.69 | 29.38 | 26.56 | 28.54 | +7.05% | 53,659 | 151,324,742 |
| 2024-11-08 | 26.58 | 27.28 | 26.38 | 26.66 | +1.18% | 30,134 | 80,880,035 |
| 2024-11-07 | 26.7 | 26.7 | 25.91 | 26.35 | -1.31% | 30,279 | 79,350,950 |
| 2024-11-06 | 26.58 | 27.69 | 26.11 | 26.7 | +0.95% | 38,388 | 104,299,366 |
| 2024-11-05 | 25.7 | 26.85 | 25.64 | 26.45 | +2.24% | 28,322 | 74,501,355 |
| 2024-11-04 | 24.6 | 26.35 | 24.6 | 25.87 | +3.27% | 20,819 | 53,640,453 |
| 2024-11-01 | 27.02 | 27.34 | 24.94 | 25.05 | -7.22% | 32,298 | 83,435,734 |
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：