股票概览
27.03
+2.85%
+0.75
26.28
开盘价
27.52
最高价
26.11
最低价
51,040
成交量
数据更新至: 2024-11-29
技术指标
26.19
MA5 (5日均线)
26.46
MA10 (10日均线)
27.58
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 | 26.28 | 27.52 | 26.11 | 27.03 | +2.85% | 51,040 | 137,225,491 |
| 2024-11-28 | 25.99 | 27.16 | 25.7 | 26.28 | +1.12% | 53,138 | 140,389,769 |
| 2024-11-27 | 25.66 | 26.04 | 24.77 | 25.99 | +0.78% | 42,617 | 108,494,608 |
| 2024-11-26 | 25.85 | 26.49 | 25.5 | 25.79 | -0.27% | 28,376 | 73,733,747 |
| 2024-11-25 | 25.81 | 26.22 | 25.32 | 25.86 | -0.39% | 33,363 | 85,626,443 |
| 2024-11-22 | 27.26 | 27.72 | 25.95 | 25.96 | -4.56% | 44,990 | 121,466,930 |
| 2024-11-21 | 27.5 | 27.74 | 26.9 | 27.2 | -1.16% | 39,821 | 108,737,399 |
| 2024-11-20 | 27.1 | 27.6 | 26.7 | 27.52 | +1.59% | 43,936 | 119,372,355 |
| 2024-11-19 | 26.13 | 27.18 | 25.9 | 27.09 | +4.59% | 43,995 | 116,352,251 |
| 2024-11-18 | 27.05 | 27.3 | 25.5 | 25.9 | -4.43% | 52,106 | 136,567,477 |
| 2024-11-15 | 28.39 | 28.8 | 27.01 | 27.1 | -4.38% | 61,085 | 169,662,793 |
| 2024-11-14 | 29.7 | 29.93 | 28.28 | 28.34 | -5.09% | 62,516 | 181,130,419 |
| 2024-11-13 | 30.12 | 31.27 | 28.98 | 29.86 | -0.7% | 71,002 | 212,936,581 |
| 2024-11-12 | 31.7 | 31.75 | 29.55 | 30.07 | -5.02% | 99,879 | 303,445,903 |
| 2024-11-11 | 29.3 | 31.8 | 29 | 31.66 | +9.17% | 116,920 | 358,197,448 |
| 2024-11-08 | 28.88 | 30.19 | 28.56 | 29 | +2.36% | 113,647 | 332,989,455 |
| 2024-11-07 | 28.3 | 29.18 | 27.8 | 28.33 | +0.07% | 77,754 | 219,969,374 |
| 2024-11-06 | 28.02 | 29.48 | 27.7 | 28.31 | +0.68% | 121,783 | 347,767,423 |
| 2024-11-05 | 26.46 | 28.78 | 26.08 | 28.12 | +7.49% | 123,279 | 341,104,904 |
| 2024-11-04 | 24.6 | 26.52 | 24.31 | 26.16 | +5.61% | 81,109 | 208,749,456 |
| 2024-11-01 | 25.63 | 25.86 | 24.44 | 24.77 | -2.71% | 74,712 | 187,341,947 |
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：