股票概览
25.8
+1.74%
+0.44
25.27
开盘价
26.21
最高价
24.76
最低价
35,453
成交量
数据更新至: 2024-11-29
技术指标
25.43
MA5 (5日均线)
26.14
MA10 (10日均线)
26.77
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 | 25.27 | 26.21 | 24.76 | 25.8 | +1.74% | 35,453 | 90,610,644 |
| 2024-11-28 | 25.53 | 26.17 | 25.14 | 25.36 | -0.67% | 37,523 | 96,362,369 |
| 2024-11-27 | 24.85 | 25.57 | 23.91 | 25.53 | +1.79% | 46,318 | 114,129,070 |
| 2024-11-26 | 25.15 | 25.88 | 24.99 | 25.08 | -1.26% | 22,320 | 56,647,026 |
| 2024-11-25 | 25.88 | 25.88 | 24.51 | 25.4 | +1.28% | 34,937 | 87,734,915 |
| 2024-11-22 | 26.99 | 27.55 | 25.02 | 25.08 | -7.86% | 54,548 | 142,657,539 |
| 2024-11-21 | 27.46 | 27.9 | 26.58 | 27.22 | -1.7% | 36,888 | 100,845,983 |
| 2024-11-20 | 27.52 | 27.96 | 27.28 | 27.69 | -0.57% | 36,103 | 99,532,533 |
| 2024-11-19 | 26.5 | 27.87 | 26.02 | 27.85 | +5.53% | 49,870 | 134,227,852 |
| 2024-11-18 | 27.2 | 27.58 | 25.83 | 26.39 | -3.01% | 48,247 | 127,523,274 |
| 2024-11-15 | 28.14 | 28.78 | 27.04 | 27.21 | -3.34% | 45,281 | 125,622,118 |
| 2024-11-14 | 29.51 | 29.69 | 28.1 | 28.15 | -5.19% | 48,025 | 138,472,782 |
| 2024-11-13 | 28.94 | 29.7 | 28.48 | 29.69 | +1.68% | 56,993 | 166,206,613 |
| 2024-11-12 | 30.46 | 30.46 | 28.8 | 29.2 | -2.5% | 71,366 | 209,867,853 |
| 2024-11-11 | 27.5 | 30 | 27.5 | 29.95 | +11.01% | 114,055 | 333,164,094 |
| 2024-11-08 | 27.5 | 28.45 | 26.9 | 26.98 | +2.12% | 85,659 | 236,682,681 |
| 2024-11-07 | 25.65 | 26.5 | 25.43 | 26.42 | +2.44% | 48,237 | 125,941,849 |
| 2024-11-06 | 26.11 | 26.5 | 25.32 | 25.79 | -0.54% | 61,022 | 158,458,119 |
| 2024-11-05 | 24.58 | 26 | 24.3 | 25.93 | +5.49% | 62,709 | 159,546,086 |
| 2024-11-04 | 23.76 | 24.85 | 23.76 | 24.58 | +2.46% | 49,885 | 122,148,448 |
| 2024-11-01 | 25.66 | 26.05 | 23.96 | 23.99 | -7.66% | 78,881 | 195,597,994 |
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：