股票概览
27.32
+1.6%
+0.43
26.8
开盘价
27.5
最高价
26.73
最低价
24,337
成交量
数据更新至: 2024-11-29
技术指标
26.92
MA5 (5日均线)
27.14
MA10 (10日均线)
27.60
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 | 26.8 | 27.5 | 26.73 | 27.32 | +1.6% | 24,337 | 66,256,420 |
| 2024-11-28 | 26.96 | 27.03 | 26.78 | 26.89 | -0.26% | 19,384 | 52,151,051 |
| 2024-11-27 | 26.52 | 26.96 | 26.11 | 26.96 | +1.35% | 23,448 | 62,172,739 |
| 2024-11-26 | 26.8 | 27.12 | 26.55 | 26.6 | -0.93% | 12,428 | 33,318,193 |
| 2024-11-25 | 26.71 | 26.93 | 26.5 | 26.85 | +0.52% | 16,996 | 45,438,985 |
| 2024-11-22 | 27.65 | 27.82 | 26.71 | 26.71 | -3.61% | 23,646 | 64,520,315 |
| 2024-11-21 | 27.79 | 27.96 | 27.56 | 27.71 | -0.43% | 19,334 | 53,626,537 |
| 2024-11-20 | 27.38 | 27.98 | 27.31 | 27.83 | +1.53% | 25,469 | 70,361,134 |
| 2024-11-19 | 27.24 | 27.46 | 26.92 | 27.41 | +0.99% | 25,082 | 68,145,050 |
| 2024-11-18 | 27.29 | 27.62 | 27.08 | 27.14 | -0.37% | 32,415 | 88,706,340 |
| 2024-11-15 | 27.79 | 27.91 | 27.2 | 27.24 | -1.66% | 28,443 | 78,483,954 |
| 2024-11-14 | 28.66 | 28.8 | 27.65 | 27.7 | -3.65% | 35,211 | 99,211,814 |
| 2024-11-13 | 28.65 | 29.05 | 28.21 | 28.75 | 0% | 35,219 | 100,821,797 |
| 2024-11-12 | 28.9 | 29.6 | 28.55 | 28.75 | +0.45% | 64,710 | 188,155,390 |
| 2024-11-11 | 28.14 | 28.68 | 28 | 28.62 | +1.67% | 54,823 | 155,791,408 |
| 2024-11-08 | 28.54 | 28.64 | 28.08 | 28.15 | -0.46% | 49,726 | 140,888,121 |
| 2024-11-07 | 27.73 | 28.35 | 27.73 | 28.28 | +1.18% | 44,075 | 124,355,110 |
| 2024-11-06 | 28.09 | 28.35 | 27.71 | 27.95 | -0.18% | 33,569 | 94,227,519 |
| 2024-11-05 | 27.24 | 28.06 | 27.15 | 28 | +2.83% | 34,877 | 96,862,211 |
| 2024-11-04 | 26.96 | 27.27 | 26.88 | 27.23 | +1.3% | 14,087 | 38,191,750 |
| 2024-11-01 | 27.28 | 27.32 | 26.83 | 26.88 | -1.47% | 19,908 | 53,814,430 |
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：