股票概览
27.09
+2.27%
+0.6
26.22
开盘价
27.82
最高价
26.19
最低价
27,707
成交量
数据更新至: 2024-11-29
技术指标
26.57
MA5 (5日均线)
26.34
MA10 (10日均线)
26.41
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 | 26.22 | 27.82 | 26.19 | 27.09 | +2.27% | 27,707 | 75,213,065 |
| 2024-11-28 | 26.44 | 26.98 | 26.18 | 26.49 | +0.15% | 17,910 | 47,572,201 |
| 2024-11-27 | 25.63 | 26.82 | 25.44 | 26.45 | +2.16% | 20,437 | 53,744,352 |
| 2024-11-26 | 27.05 | 27.1 | 25.7 | 25.89 | -3.93% | 21,522 | 56,267,535 |
| 2024-11-25 | 25.77 | 27.52 | 25.46 | 26.95 | +6.52% | 38,140 | 101,670,478 |
| 2024-11-22 | 26.4 | 26.76 | 25.3 | 25.3 | -4.49% | 16,477 | 42,558,294 |
| 2024-11-21 | 26.79 | 26.86 | 26.3 | 26.49 | -0.97% | 15,496 | 41,077,729 |
| 2024-11-20 | 26.6 | 26.95 | 26.26 | 26.75 | +0.41% | 16,983 | 45,222,270 |
| 2024-11-19 | 25.9 | 26.74 | 25.46 | 26.64 | +5.25% | 22,475 | 58,768,759 |
| 2024-11-18 | 25.98 | 25.98 | 25 | 25.31 | -1.36% | 17,558 | 44,765,321 |
| 2024-11-15 | 26.58 | 26.58 | 25.6 | 25.66 | -3.5% | 26,514 | 68,999,595 |
| 2024-11-14 | 27.79 | 27.99 | 26.46 | 26.59 | -4.49% | 26,352 | 71,350,335 |
| 2024-11-13 | 27.03 | 28.15 | 26.86 | 27.84 | +1.42% | 25,379 | 69,624,613 |
| 2024-11-12 | 28.6 | 28.82 | 27.16 | 27.45 | -1.96% | 35,161 | 98,054,419 |
| 2024-11-11 | 26.14 | 28.27 | 26.05 | 28 | +7.07% | 49,869 | 136,831,621 |
| 2024-11-08 | 26.17 | 26.79 | 26.05 | 26.15 | -0.19% | 29,508 | 77,672,075 |
| 2024-11-07 | 25.8 | 26.2 | 25.58 | 26.2 | +1.28% | 23,537 | 61,251,711 |
| 2024-11-06 | 25.9 | 26.7 | 25.58 | 25.87 | +0.51% | 37,283 | 97,604,752 |
| 2024-11-05 | 25.46 | 25.87 | 24.91 | 25.74 | +1.58% | 28,956 | 73,926,152 |
| 2024-11-04 | 24.29 | 25.44 | 24.28 | 25.34 | +5.19% | 31,507 | 79,030,275 |
| 2024-11-01 | 24.69 | 24.98 | 23.95 | 24.09 | -3.68% | 26,594 | 64,641,088 |
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：