股票概览
26.8
-1.83%
-0.5
27.08
开盘价
27.38
最高价
26.62
最低价
10,507
成交量
数据更新至: 2024-10-31
技术指标
27.28
MA5 (5日均线)
27.43
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 | 27.08 | 27.38 | 26.62 | 26.8 | -1.83% | 10,507 | 28,275,164 |
| 2024-10-30 | 28.05 | 28.05 | 26.51 | 27.3 | -0.91% | 8,581 | 23,307,858 |
| 2024-10-29 | 27.5 | 28 | 27.31 | 27.55 | -0.07% | 10,502 | 29,062,105 |
| 2024-10-28 | 27.17 | 27.58 | 27 | 27.57 | +1.47% | 10,636 | 29,109,143 |
| 2024-10-25 | 27.71 | 27.98 | 27 | 27.17 | -1.98% | 13,097 | 35,847,545 |
| 2024-10-24 | 28.18 | 28.19 | 27.15 | 27.72 | +0.07% | 13,477 | 37,208,075 |
| 2024-10-23 | 28.28 | 28.85 | 27.48 | 27.7 | -2.05% | 17,203 | 48,199,549 |
| 2024-10-22 | 27.36 | 28.57 | 27.36 | 28.28 | +3.4% | 15,968 | 44,857,765 |
| 2024-10-21 | 26.84 | 27.63 | 26.51 | 27.35 | +1.98% | 13,150 | 35,665,623 |
| 2024-10-18 | 26.37 | 27 | 26.14 | 26.82 | +1.71% | 12,957 | 34,483,034 |
| 2024-10-17 | 25.99 | 26.88 | 25.99 | 26.37 | +1.46% | 12,735 | 33,734,575 |
| 2024-10-16 | 25.42 | 26.35 | 25.3 | 25.99 | +0.46% | 7,993 | 20,794,188 |
| 2024-10-15 | 26.01 | 26.49 | 25.67 | 25.87 | -0.58% | 9,677 | 25,241,863 |
| 2024-10-14 | 25.38 | 26.09 | 25.32 | 26.02 | +2.44% | 12,473 | 32,208,326 |
| 2024-10-11 | 25.44 | 25.98 | 25.07 | 25.4 | -0.2% | 9,111 | 23,134,031 |
| 2024-10-10 | 24.64 | 26.1 | 24.64 | 25.45 | +3.5% | 13,423 | 34,353,070 |
| 2024-10-09 | 26.08 | 26.41 | 24.3 | 24.59 | -6.61% | 15,843 | 40,210,240 |
| 2024-10-08 | 27.31 | 27.31 | 25.02 | 26.33 | +6.04% | 23,674 | 61,916,008 |
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：