股票概览
26.93
-1.68%
-0.46
27.09
开盘价
28.27
最高价
26.32
最低价
32,885
成交量
数据更新至: 2024-11-29
技术指标
26.70
MA5 (5日均线)
27.33
MA10 (10日均线)
25.82
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 | 27.09 | 28.27 | 26.32 | 26.93 | -1.68% | 32,885 | 88,685,054 |
| 2024-11-28 | 25.75 | 28.7 | 25.59 | 27.39 | +6.78% | 50,725 | 136,918,718 |
| 2024-11-27 | 26.05 | 26.05 | 24.9 | 25.65 | -1.27% | 37,697 | 95,714,152 |
| 2024-11-26 | 27.54 | 27.76 | 25.73 | 25.98 | -5.7% | 36,632 | 96,415,011 |
| 2024-11-25 | 27.24 | 28.73 | 27.24 | 27.55 | +0.62% | 42,100 | 118,155,859 |
| 2024-11-22 | 29 | 29.38 | 27.37 | 27.38 | -6.23% | 44,027 | 124,661,513 |
| 2024-11-21 | 27.99 | 30.84 | 27.53 | 29.2 | +3.07% | 68,423 | 200,866,888 |
| 2024-11-20 | 27.4 | 29.2 | 27.27 | 28.33 | +3.09% | 65,719 | 185,900,690 |
| 2024-11-19 | 27.4 | 27.5 | 26.05 | 27.48 | +0.29% | 73,887 | 198,139,890 |
| 2024-11-18 | 25.3 | 27.61 | 24.3 | 27.4 | +19.08% | 114,398 | 302,307,544 |
| 2024-11-15 | 23.86 | 24.29 | 23.01 | 23.01 | -3.07% | 22,090 | 51,567,972 |
| 2024-11-14 | 24.96 | 25.55 | 23.73 | 23.74 | -4.39% | 19,455 | 47,702,833 |
| 2024-11-13 | 24.68 | 25.43 | 23.89 | 24.83 | -0.68% | 21,376 | 52,336,373 |
| 2024-11-12 | 26.5 | 27.39 | 24.98 | 25 | -3.88% | 40,289 | 103,874,801 |
| 2024-11-11 | 24.6 | 26.2 | 24.6 | 26.01 | +3.79% | 37,552 | 95,796,416 |
| 2024-11-08 | 25.26 | 26.6 | 24.66 | 25.06 | +1.58% | 36,558 | 93,346,187 |
| 2024-11-07 | 25.1 | 25.48 | 24.21 | 24.67 | -0.68% | 35,100 | 86,677,030 |
| 2024-11-06 | 25.54 | 28.45 | 24.5 | 24.84 | +2.1% | 69,128 | 181,878,223 |
| 2024-11-05 | 21.71 | 25.27 | 21.71 | 24.33 | +12.28% | 50,653 | 121,700,663 |
| 2024-11-04 | 21.6 | 21.99 | 21.18 | 21.67 | +0.32% | 15,436 | 33,312,786 |
| 2024-11-01 | 22.98 | 23.4 | 21.6 | 21.6 | -5.92% | 29,571 | 65,578,396 |
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：