股票概览
26.37
+2.37%
+0.61
25.89
开盘价
26.41
最高价
25.62
最低价
25,635
成交量
数据更新至: 2024-10-31
技术指标
26.38
MA5 (5日均线)
26.45
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 | 25.89 | 26.41 | 25.62 | 26.37 | +2.37% | 25,635 | 67,063,623 |
| 2024-10-30 | 26.22 | 26.3 | 25.32 | 25.76 | -1.23% | 19,200 | 49,368,849 |
| 2024-10-29 | 27.18 | 27.4 | 26 | 26.08 | -3.98% | 28,980 | 76,812,617 |
| 2024-10-28 | 26.72 | 27.16 | 26.4 | 27.16 | +2.3% | 23,551 | 63,113,381 |
| 2024-10-25 | 26.11 | 26.87 | 26.05 | 26.55 | +1.69% | 19,243 | 50,897,881 |
| 2024-10-24 | 26.45 | 26.48 | 25.93 | 26.11 | -1.51% | 14,585 | 38,101,188 |
| 2024-10-23 | 26.45 | 26.9 | 26.3 | 26.51 | -0.23% | 23,230 | 61,800,526 |
| 2024-10-22 | 26.78 | 26.93 | 26.25 | 26.57 | -0.78% | 20,332 | 54,011,196 |
| 2024-10-21 | 26.62 | 27.38 | 26.52 | 26.78 | +0.79% | 28,401 | 76,566,915 |
| 2024-10-18 | 25.7 | 26.9 | 25.41 | 26.57 | +3.75% | 23,324 | 61,108,561 |
| 2024-10-17 | 25.58 | 26.36 | 25.58 | 25.61 | +0.08% | 15,763 | 41,075,287 |
| 2024-10-16 | 25.41 | 25.84 | 25.24 | 25.59 | -0.39% | 15,202 | 38,864,386 |
| 2024-10-15 | 25.89 | 26.82 | 25.65 | 25.69 | -1.65% | 17,105 | 44,922,419 |
| 2024-10-14 | 25.26 | 26.14 | 25.02 | 26.12 | +2.96% | 18,285 | 46,998,515 |
| 2024-10-11 | 26.55 | 26.55 | 25 | 25.37 | -4.7% | 19,669 | 50,396,871 |
| 2024-10-10 | 26.65 | 27.57 | 26.25 | 26.62 | -0.15% | 28,926 | 77,960,205 |
| 2024-10-09 | 28.38 | 28.87 | 26.66 | 26.66 | -9.99% | 35,558 | 98,652,406 |
| 2024-10-08 | 30.94 | 30.94 | 27.76 | 29.62 | +5.3% | 60,707 | 177,612,933 |
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：