股票概览
25.89
-3.03%
-0.81
26.68
开盘价
26.7
最高价
25.8
最低价
29,676
成交量
数据更新至: 2024-10-31
技术指标
26.91
MA5 (5日均线)
26.82
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 | 26.68 | 26.7 | 25.8 | 25.89 | -3.03% | 29,676 | 77,421,180 |
| 2024-10-30 | 27.25 | 27.53 | 26.36 | 26.7 | -2.09% | 35,183 | 94,019,615 |
| 2024-10-29 | 27.73 | 28.07 | 27.23 | 27.27 | -0.37% | 26,446 | 72,999,462 |
| 2024-10-28 | 27.26 | 27.78 | 26.91 | 27.37 | +0.15% | 30,108 | 82,445,927 |
| 2024-10-25 | 27.36 | 27.69 | 27.02 | 27.33 | -0.11% | 34,485 | 94,115,901 |
| 2024-10-24 | 26.88 | 27.8 | 26.73 | 27.36 | +1.37% | 42,580 | 116,649,336 |
| 2024-10-23 | 27.29 | 28 | 26.81 | 26.99 | -1.03% | 46,084 | 125,555,211 |
| 2024-10-22 | 26.42 | 27.5 | 26.42 | 27.27 | +3.65% | 55,228 | 149,998,083 |
| 2024-10-21 | 25.68 | 27.16 | 24.5 | 26.31 | +2.41% | 97,490 | 253,752,662 |
| 2024-10-18 | 25 | 26.06 | 24.93 | 25.69 | +2.76% | 49,213 | 125,614,614 |
| 2024-10-17 | 25.12 | 25.9 | 24.78 | 25 | +0.73% | 26,791 | 67,415,792 |
| 2024-10-16 | 24.78 | 25.48 | 24.41 | 24.82 | -0.32% | 31,539 | 78,854,251 |
| 2024-10-15 | 25.35 | 25.86 | 24.64 | 24.9 | -1.78% | 46,136 | 116,165,022 |
| 2024-10-14 | 24.99 | 25.52 | 24.08 | 25.35 | +1.68% | 45,383 | 113,387,609 |
| 2024-10-11 | 26.02 | 26.38 | 24.51 | 24.93 | -4.23% | 57,745 | 144,863,090 |
| 2024-10-10 | 27.4 | 28.17 | 25.89 | 26.03 | -4.93% | 98,663 | 265,299,514 |
| 2024-10-09 | 26.94 | 29.1 | 26.09 | 27.38 | +0.15% | 73,909 | 205,288,637 |
| 2024-10-08 | 29.36 | 29.36 | 25.68 | 27.34 | +2.44% | 72,575 | 197,517,619 |
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：