股票概览
26.37
+1.11%
+0.29
25.99
开盘价
26.58
最高价
25.9
最低价
23,555
成交量
数据更新至: 2024-11-29
技术指标
26.10
MA5 (5日均线)
26.33
MA10 (10日均线)
26.96
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 | 25.99 | 26.58 | 25.9 | 26.37 | +1.11% | 23,555 | 61,952,756 |
| 2024-11-28 | 26.41 | 26.47 | 26 | 26.08 | -1.25% | 23,281 | 60,957,234 |
| 2024-11-27 | 25.7 | 26.41 | 25.42 | 26.41 | +2.6% | 23,114 | 59,967,180 |
| 2024-11-26 | 25.9 | 26.45 | 25.7 | 25.74 | -0.62% | 22,319 | 58,106,208 |
| 2024-11-25 | 25.65 | 26.01 | 25.57 | 25.9 | +0.54% | 20,048 | 51,602,796 |
| 2024-11-22 | 26.79 | 26.79 | 25.71 | 25.76 | -3.77% | 35,876 | 93,930,704 |
| 2024-11-21 | 27.24 | 27.38 | 26.5 | 26.77 | -1.73% | 28,911 | 77,569,181 |
| 2024-11-20 | 26.82 | 27.57 | 26.75 | 27.24 | +1.15% | 40,111 | 109,203,815 |
| 2024-11-19 | 26.18 | 26.95 | 26.16 | 26.93 | +3.18% | 28,280 | 74,912,234 |
| 2024-11-18 | 26.56 | 26.75 | 25.95 | 26.1 | -1.4% | 28,113 | 73,908,944 |
| 2024-11-15 | 27.36 | 27.59 | 26.42 | 26.47 | -3.75% | 35,022 | 94,526,844 |
| 2024-11-14 | 28.71 | 28.71 | 27.42 | 27.5 | -4.11% | 42,591 | 119,482,547 |
| 2024-11-13 | 28.59 | 29.17 | 27.98 | 28.68 | -1.1% | 44,128 | 125,800,607 |
| 2024-11-12 | 29.25 | 30.33 | 28.7 | 29 | -0.21% | 69,928 | 206,654,834 |
| 2024-11-11 | 27.45 | 29.1 | 27.45 | 29.06 | +4.76% | 63,937 | 181,376,629 |
| 2024-11-08 | 28.26 | 28.48 | 27.49 | 27.74 | -0.29% | 50,293 | 140,597,152 |
| 2024-11-07 | 26.8 | 27.89 | 26.51 | 27.82 | +3.81% | 48,041 | 131,622,706 |
| 2024-11-06 | 26.93 | 27.29 | 26.53 | 26.8 | -0.11% | 41,885 | 112,865,752 |
| 2024-11-05 | 26.08 | 26.87 | 25.88 | 26.83 | +3.39% | 46,422 | 122,965,706 |
| 2024-11-04 | 25.49 | 25.97 | 25.39 | 25.95 | +1.96% | 26,125 | 67,256,126 |
| 2024-11-01 | 26.16 | 26.43 | 25.4 | 25.45 | -3.49% | 42,539 | 109,660,440 |
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：