股票概览
26.91
+2.13%
+0.56
26.39
开盘价
27.56
最高价
26.13
最低价
89,046
成交量
数据更新至: 2024-11-29
技术指标
27.29
MA5 (5日均线)
28.81
MA10 (10日均线)
29.13
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 | 26.39 | 27.56 | 26.13 | 26.91 | +2.13% | 89,046 | 239,136,806 |
| 2024-11-28 | 26.84 | 27.17 | 26.26 | 26.35 | -1.86% | 80,112 | 213,286,035 |
| 2024-11-27 | 27.04 | 27.05 | 25.43 | 26.85 | -0.37% | 111,770 | 292,897,127 |
| 2024-11-26 | 29.38 | 29.45 | 26.66 | 26.95 | -8.33% | 122,285 | 339,351,156 |
| 2024-11-25 | 30.18 | 30.5 | 28.58 | 29.4 | -2.65% | 90,948 | 265,673,142 |
| 2024-11-22 | 31.79 | 32.03 | 30.2 | 30.2 | -5.77% | 88,602 | 275,487,033 |
| 2024-11-21 | 30.55 | 32.33 | 30.55 | 32.05 | +4.84% | 116,661 | 368,683,311 |
| 2024-11-20 | 29.79 | 31.16 | 29.38 | 30.57 | +1.63% | 97,302 | 293,624,036 |
| 2024-11-19 | 28.66 | 30.23 | 28.66 | 30.08 | +4.52% | 123,701 | 365,031,118 |
| 2024-11-18 | 32.13 | 32.5 | 28.47 | 28.78 | -7.76% | 168,715 | 506,383,417 |
| 2024-11-15 | 31.9 | 33.39 | 30.28 | 31.2 | -2.13% | 147,956 | 475,343,315 |
| 2024-11-14 | 32.09 | 34.66 | 31.38 | 31.88 | -0.06% | 177,499 | 583,863,964 |
| 2024-11-13 | 31.02 | 32.1 | 30.75 | 31.9 | +1.69% | 130,846 | 412,791,092 |
| 2024-11-12 | 32.95 | 33.24 | 30.19 | 31.37 | -2.88% | 159,728 | 506,449,713 |
| 2024-11-11 | 28.66 | 33.33 | 28.2 | 32.3 | +12.7% | 194,061 | 581,291,474 |
| 2024-11-08 | 27.65 | 29.33 | 27.13 | 28.66 | +4.94% | 191,606 | 540,304,306 |
| 2024-11-07 | 26.7 | 27.32 | 25.97 | 27.31 | +0.07% | 146,774 | 390,467,331 |
| 2024-11-06 | 27.6 | 28.88 | 26.93 | 27.29 | +1.11% | 193,988 | 542,620,215 |
| 2024-11-05 | 25.38 | 27.91 | 25.38 | 26.99 | +5.47% | 184,299 | 498,272,922 |
| 2024-11-04 | 24 | 26.55 | 24 | 25.59 | +4.45% | 129,528 | 332,958,806 |
| 2024-11-01 | 24.8 | 25.96 | 24.21 | 24.5 | -2.35% | 133,144 | 331,793,866 |
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：