股票概览
26.8
-0.3%
-0.08
26.6
开盘价
26.87
最高价
26.48
最低价
20,151
成交量
数据更新至: 2024-10-31
技术指标
27.09
MA5 (5日均线)
26.90
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 | 26.6 | 26.87 | 26.48 | 26.8 | -0.3% | 20,151 | 53,796,851 |
| 2024-10-30 | 27 | 27.25 | 26.58 | 26.88 | -1.36% | 19,205 | 51,619,531 |
| 2024-10-29 | 27.9 | 27.92 | 27.21 | 27.25 | -2.85% | 31,464 | 86,600,230 |
| 2024-10-28 | 26.7 | 28.22 | 26.32 | 28.05 | +5.97% | 55,864 | 154,430,665 |
| 2024-10-25 | 26.36 | 26.79 | 26.34 | 26.47 | +0.38% | 20,117 | 53,329,019 |
| 2024-10-24 | 26.78 | 27.2 | 26.2 | 26.37 | -2.41% | 21,428 | 57,230,794 |
| 2024-10-23 | 27 | 27.43 | 26.77 | 27.02 | -2.17% | 37,802 | 102,300,314 |
| 2024-10-22 | 26.15 | 28 | 25.7 | 27.62 | +4.54% | 54,889 | 148,011,988 |
| 2024-10-21 | 26.2 | 26.75 | 26.01 | 26.42 | +1.19% | 37,130 | 98,135,186 |
| 2024-10-18 | 25.49 | 26.43 | 25.2 | 26.11 | +2.07% | 32,718 | 84,661,332 |
| 2024-10-17 | 26 | 26.05 | 25.35 | 25.58 | -3.07% | 36,409 | 93,338,333 |
| 2024-10-16 | 24.6 | 26.47 | 24.2 | 26.39 | +6.97% | 49,467 | 127,476,831 |
| 2024-10-15 | 24.8 | 25.17 | 24.53 | 24.67 | -0.8% | 16,641 | 41,324,702 |
| 2024-10-14 | 24.99 | 25.06 | 24.2 | 24.87 | +1.22% | 16,521 | 40,845,701 |
| 2024-10-11 | 25.1 | 25.48 | 24.24 | 24.57 | -2.92% | 18,669 | 46,262,958 |
| 2024-10-10 | 25.2 | 25.85 | 24.76 | 25.31 | +1.89% | 23,624 | 59,911,248 |
| 2024-10-09 | 26.88 | 26.88 | 24.8 | 24.84 | -9.14% | 37,701 | 96,691,348 |
| 2024-10-08 | 28.9 | 28.95 | 25.41 | 27.34 | +3.64% | 58,238 | 159,777,011 |
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：