股票概览
27.16
-0.73%
-0.2
27.2
开盘价
27.42
最高价
26.86
最低价
12,358
成交量
数据更新至: 2024-10-31
技术指标
27.48
MA5 (5日均线)
27.39
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 | 27.2 | 27.42 | 26.86 | 27.16 | -0.73% | 12,358 | 33,452,152 |
| 2024-10-30 | 27.05 | 27.53 | 26.28 | 27.36 | +0.22% | 17,608 | 47,730,525 |
| 2024-10-29 | 27.58 | 27.91 | 27.14 | 27.3 | -1.62% | 13,230 | 36,281,053 |
| 2024-10-28 | 28.23 | 28.88 | 27.2 | 27.75 | -0.25% | 22,245 | 62,499,104 |
| 2024-10-25 | 27.08 | 28.1 | 27.08 | 27.82 | +2.66% | 26,152 | 72,746,313 |
| 2024-10-24 | 27.3 | 27.5 | 26.95 | 27.1 | -0.26% | 7,403 | 20,139,140 |
| 2024-10-23 | 27.89 | 27.89 | 26.9 | 27.17 | -1.98% | 13,139 | 35,964,635 |
| 2024-10-22 | 27.32 | 27.84 | 27.12 | 27.72 | +1.39% | 12,283 | 33,820,267 |
| 2024-10-21 | 27.21 | 28.1 | 26.85 | 27.34 | +0.48% | 23,530 | 64,618,988 |
| 2024-10-18 | 26.5 | 28 | 26.02 | 27.21 | +2.68% | 24,633 | 66,427,786 |
| 2024-10-17 | 27.6 | 27.99 | 26.35 | 26.5 | -6.06% | 32,059 | 86,223,163 |
| 2024-10-16 | 26.82 | 28.94 | 26.02 | 28.21 | +5.34% | 39,994 | 111,542,105 |
| 2024-10-15 | 27.29 | 27.7 | 26.7 | 26.78 | -2.69% | 14,103 | 38,289,859 |
| 2024-10-14 | 27.18 | 27.78 | 26.97 | 27.52 | +1.62% | 18,292 | 50,116,509 |
| 2024-10-11 | 27.99 | 28.12 | 26.8 | 27.08 | -4.21% | 14,851 | 40,463,850 |
| 2024-10-10 | 26.82 | 29.22 | 26.82 | 28.27 | +5.17% | 28,452 | 80,551,602 |
| 2024-10-09 | 29.82 | 29.83 | 26.85 | 26.88 | -9.89% | 31,256 | 86,988,093 |
| 2024-10-08 | 30.9 | 30.98 | 28.2 | 29.83 | +5.93% | 46,032 | 137,398,868 |
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：