股票概览
26.49
+0.26%
+0.07
26.34
开盘价
26.99
最高价
25.77
最低价
30,637
成交量
数据更新至: 2024-11-29
技术指标
25.64
MA5 (5日均线)
26.01
MA10 (10日均线)
26.33
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 | 26.34 | 26.99 | 25.77 | 26.49 | +0.26% | 30,637 | 80,684,999 |
| 2024-11-28 | 28.09 | 29.38 | 26.28 | 26.42 | +3.2% | 62,892 | 175,332,106 |
| 2024-11-27 | 24.51 | 25.79 | 23.75 | 25.6 | +3.69% | 23,263 | 57,835,632 |
| 2024-11-26 | 25.11 | 25.39 | 24.61 | 24.69 | -1.32% | 12,825 | 32,061,603 |
| 2024-11-25 | 25.62 | 25.62 | 24.5 | 25.02 | -1.88% | 20,682 | 51,496,759 |
| 2024-11-22 | 27.18 | 27.26 | 25.21 | 25.5 | -5.73% | 23,313 | 60,928,480 |
| 2024-11-21 | 26.7 | 27.19 | 26.51 | 27.05 | +0.3% | 28,829 | 77,283,142 |
| 2024-11-20 | 26.37 | 27.12 | 25.75 | 26.97 | +2.31% | 26,973 | 71,561,394 |
| 2024-11-19 | 25.8 | 26.38 | 25.43 | 26.36 | +1.23% | 24,880 | 64,377,250 |
| 2024-11-18 | 26.28 | 27.3 | 25.02 | 26.04 | -0.46% | 30,929 | 81,092,683 |
| 2024-11-15 | 27.24 | 27.74 | 26.01 | 26.16 | -4.46% | 25,804 | 69,242,584 |
| 2024-11-14 | 28 | 29.08 | 27.13 | 27.38 | -3.63% | 36,693 | 103,280,273 |
| 2024-11-13 | 28.18 | 29.4 | 27.84 | 28.41 | -2.57% | 57,448 | 163,093,977 |
| 2024-11-12 | 27.9 | 29.9 | 27 | 29.16 | +2.57% | 61,699 | 174,406,001 |
| 2024-11-11 | 27.08 | 29.75 | 26.3 | 28.43 | +6.4% | 55,796 | 155,935,070 |
| 2024-11-08 | 25.3 | 27.99 | 25.18 | 26.72 | +6.62% | 59,978 | 162,152,445 |
| 2024-11-07 | 24.76 | 25.26 | 24.37 | 25.06 | +0.97% | 26,559 | 65,936,721 |
| 2024-11-06 | 25.45 | 25.87 | 24.75 | 24.82 | -2.13% | 28,490 | 71,756,614 |
| 2024-11-05 | 25.02 | 25.65 | 24.65 | 25.36 | +1.52% | 27,988 | 70,548,012 |
| 2024-11-04 | 25.23 | 25.46 | 23.88 | 24.98 | -0.99% | 23,960 | 59,262,326 |
| 2024-11-01 | 26.4 | 27.49 | 25.17 | 25.23 | -4.32% | 40,155 | 105,235,262 |
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：