股票概览
25.98
+1.84%
+0.47
25.62
开盘价
26.14
最高价
25.41
最低价
7,760
成交量
数据更新至: 2024-11-29
技术指标
25.38
MA5 (5日均线)
25.61
MA10 (10日均线)
25.94
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 | 25.62 | 26.14 | 25.41 | 25.98 | +1.84% | 7,760 | 20,056,864 |
| 2024-11-28 | 25.37 | 26 | 25.24 | 25.51 | +1.07% | 7,517 | 19,271,909 |
| 2024-11-27 | 24.68 | 25.33 | 24.22 | 25.24 | +1.65% | 7,275 | 17,958,363 |
| 2024-11-26 | 25.33 | 25.45 | 24.8 | 24.83 | -1.94% | 6,333 | 15,921,028 |
| 2024-11-25 | 25.33 | 25.66 | 24.83 | 25.32 | +0.8% | 8,949 | 22,574,774 |
| 2024-11-22 | 26.55 | 26.58 | 25.01 | 25.12 | -5.21% | 10,047 | 25,914,022 |
| 2024-11-21 | 26.38 | 26.73 | 25.97 | 26.5 | +0.26% | 7,176 | 18,955,817 |
| 2024-11-20 | 25.98 | 26.53 | 25.88 | 26.43 | +1.65% | 6,941 | 18,201,734 |
| 2024-11-19 | 25.26 | 26.02 | 25.05 | 26 | +3.13% | 9,970 | 25,373,799 |
| 2024-11-18 | 25.7 | 26.38 | 25.09 | 25.21 | -2.63% | 10,571 | 27,036,592 |
| 2024-11-15 | 26.21 | 26.53 | 25.88 | 25.89 | -2.23% | 10,047 | 26,332,807 |
| 2024-11-14 | 27.19 | 27.6 | 26.47 | 26.48 | -3.5% | 12,630 | 34,032,262 |
| 2024-11-13 | 27.6 | 28.29 | 26.75 | 27.44 | +0.07% | 15,955 | 43,800,174 |
| 2024-11-12 | 27.67 | 28.1 | 27.06 | 27.42 | -0.9% | 20,237 | 55,571,497 |
| 2024-11-11 | 26.3 | 27.88 | 26.3 | 27.67 | +4.77% | 25,375 | 69,145,624 |
| 2024-11-08 | 26.38 | 26.65 | 26.05 | 26.41 | +0.69% | 16,612 | 43,760,951 |
| 2024-11-07 | 25.38 | 26.24 | 25 | 26.23 | +3.35% | 14,209 | 36,754,670 |
| 2024-11-06 | 25.29 | 25.88 | 25.1 | 25.38 | +0.36% | 15,741 | 40,136,017 |
| 2024-11-05 | 24.32 | 25.33 | 24.32 | 25.29 | +3.82% | 12,988 | 32,395,282 |
| 2024-11-04 | 23.65 | 24.44 | 23.57 | 24.36 | +3% | 8,561 | 20,710,727 |
| 2024-11-01 | 24.2 | 24.7 | 23.65 | 23.65 | -2.51% | 11,577 | 27,832,364 |
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：