股票概览
27.86
-0.07%
-0.02
27.88
开盘价
28.08
最高价
27.61
最低价
50,815
成交量
数据更新至: 2024-10-31
技术指标
28.33
MA5 (5日均线)
28.43
MA10 (10日均线)
N/A
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 |
|---|---|---|---|---|---|---|---|
| 2024-10-31 | 27.88 | 28.08 | 27.61 | 27.86 | -0.07% | 50,815 | 141,483,284 |
| 2024-10-30 | 28.1 | 28.34 | 27.68 | 27.88 | -0.99% | 38,072 | 106,380,027 |
| 2024-10-29 | 29.05 | 29.17 | 28.13 | 28.16 | -3.06% | 57,688 | 164,971,810 |
| 2024-10-28 | 28.7 | 29.05 | 28.55 | 29.05 | +1.22% | 56,909 | 164,089,721 |
| 2024-10-25 | 28.39 | 28.76 | 28.21 | 28.7 | +0.99% | 47,766 | 136,420,921 |
| 2024-10-24 | 28.58 | 28.84 | 28.3 | 28.42 | -0.91% | 37,047 | 105,753,684 |
| 2024-10-23 | 28.69 | 28.91 | 28.5 | 28.68 | -0.83% | 60,469 | 173,577,035 |
| 2024-10-22 | 28.41 | 28.95 | 28.25 | 28.92 | +1.72% | 57,853 | 166,171,526 |
| 2024-10-21 | 28.28 | 28.48 | 27.81 | 28.43 | +0.89% | 66,664 | 188,050,784 |
| 2024-10-18 | 27.24 | 28.62 | 27.1 | 28.18 | +3.37% | 74,983 | 208,751,652 |
| 2024-10-17 | 27.58 | 27.75 | 27.19 | 27.26 | -0.91% | 35,924 | 98,577,445 |
| 2024-10-16 | 27.2 | 27.74 | 27.04 | 27.51 | +0.33% | 43,149 | 118,342,987 |
| 2024-10-15 | 28.06 | 28.15 | 27.4 | 27.42 | -2.49% | 61,776 | 171,402,114 |
| 2024-10-14 | 27.94 | 28.35 | 27.4 | 28.12 | +0.61% | 70,077 | 195,369,715 |
| 2024-10-11 | 29.35 | 29.35 | 27.68 | 27.95 | -4.31% | 69,059 | 195,680,794 |
| 2024-10-10 | 29.16 | 30.19 | 28.61 | 29.21 | +0.55% | 94,133 | 276,767,008 |
| 2024-10-09 | 31.3 | 31.38 | 29.01 | 29.05 | -9.13% | 115,359 | 346,836,920 |
| 2024-10-08 | 34.79 | 34.79 | 30.8 | 31.97 | +1.07% | 188,927 | 613,588,470 |
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：