股票概览
26.21
+2.1%
+0.54
25.68
开盘价
26.6
最高价
25.42
最低价
33,178
成交量
数据更新至: 2024-11-29
技术指标
25.90
MA5 (5日均线)
26.30
MA10 (10日均线)
27.17
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 | 25.68 | 26.6 | 25.42 | 26.21 | +2.1% | 33,178 | 86,163,732 |
| 2024-11-28 | 26.33 | 26.35 | 25.6 | 25.67 | -1.57% | 16,695 | 43,077,243 |
| 2024-11-27 | 25.5 | 26.11 | 25.13 | 26.08 | +2.03% | 14,243 | 36,555,058 |
| 2024-11-26 | 26.33 | 26.37 | 25.53 | 25.56 | -1.58% | 11,500 | 29,789,041 |
| 2024-11-25 | 25.6 | 26.38 | 25.6 | 25.97 | +0.15% | 11,920 | 31,013,265 |
| 2024-11-22 | 27.03 | 27.09 | 25.7 | 25.93 | -3.93% | 25,664 | 67,198,857 |
| 2024-11-21 | 27.58 | 27.64 | 26.72 | 26.99 | -1.71% | 19,782 | 53,621,312 |
| 2024-11-20 | 27 | 27.7 | 26.75 | 27.46 | +1.7% | 22,786 | 62,432,538 |
| 2024-11-19 | 26.11 | 27.17 | 26.11 | 27 | +3.33% | 23,334 | 62,443,375 |
| 2024-11-18 | 26.8 | 27.22 | 25.8 | 26.13 | -3.44% | 23,693 | 62,566,433 |
| 2024-11-15 | 27.49 | 27.7 | 26.8 | 27.06 | -1.56% | 21,532 | 58,738,990 |
| 2024-11-14 | 28.24 | 28.34 | 27.37 | 27.49 | -2.97% | 30,963 | 85,878,248 |
| 2024-11-13 | 29.33 | 29.34 | 27.8 | 28.33 | -1.5% | 31,573 | 89,597,470 |
| 2024-11-12 | 29.4 | 29.84 | 28.38 | 28.76 | -1.64% | 49,918 | 145,836,372 |
| 2024-11-11 | 28.16 | 29.3 | 28.08 | 29.24 | +3.43% | 53,493 | 153,858,089 |
| 2024-11-08 | 28.27 | 28.91 | 27.31 | 28.27 | +0.71% | 47,109 | 132,707,330 |
| 2024-11-07 | 27.4 | 28.18 | 27.09 | 28.07 | +1.52% | 29,870 | 83,119,128 |
| 2024-11-06 | 28.29 | 28.66 | 27.38 | 27.65 | -1.95% | 41,700 | 116,110,659 |
| 2024-11-05 | 27.45 | 28.29 | 27.3 | 28.2 | +2.92% | 29,152 | 81,519,244 |
| 2024-11-04 | 27.46 | 27.72 | 27.05 | 27.4 | +0.66% | 18,056 | 49,514,281 |
| 2024-11-01 | 26.99 | 27.5 | 26.76 | 27.22 | +0.04% | 25,107 | 68,209,659 |
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：