股票概览
27.5
+2%
+0.54
26.81
开盘价
27.88
最高价
26.35
最低价
426,553
成交量
数据更新至: 2024-10-31
技术指标
27.79
MA5 (5日均线)
28.91
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 | 26.81 | 27.88 | 26.35 | 27.5 | +2% | 426,553 | 1,166,577,580 |
| 2024-10-30 | 26.78 | 27.65 | 26.6 | 26.96 | -0.96% | 304,401 | 821,312,056 |
| 2024-10-29 | 28.3 | 28.39 | 27.18 | 27.22 | -5.78% | 491,533 | 1,363,937,262 |
| 2024-10-28 | 27.34 | 29.23 | 26.62 | 28.89 | +1.87% | 698,991 | 1,938,587,244 |
| 2024-10-25 | 28.11 | 28.9 | 27.8 | 28.36 | +0.96% | 497,344 | 1,406,325,089 |
| 2024-10-24 | 28.37 | 28.98 | 27.91 | 28.09 | -3.64% | 486,032 | 1,370,051,310 |
| 2024-10-23 | 30.1 | 32.25 | 28.86 | 29.15 | -4.96% | 855,699 | 2,615,375,764 |
| 2024-10-22 | 35.3 | 35.8 | 30.36 | 30.67 | -9.71% | 1,034,746 | 3,323,825,647 |
| 2024-10-21 | 29.01 | 33.97 | 28.55 | 33.97 | +19.99% | 1,082,184 | 3,372,065,596 |
| 2024-10-18 | 27 | 29.3 | 26.78 | 28.31 | +2.76% | 900,002 | 2,543,761,146 |
| 2024-10-17 | 26.71 | 28.53 | 26.01 | 27.55 | +4.2% | 811,372 | 2,210,057,861 |
| 2024-10-16 | 24.51 | 27.44 | 24.37 | 26.44 | +3.08% | 656,704 | 1,704,236,349 |
| 2024-10-15 | 24.05 | 29.28 | 23.91 | 25.65 | +3.01% | 1,048,024 | 2,781,026,598 |
| 2024-10-14 | 25.45 | 25.65 | 22.9 | 24.9 | +0.52% | 693,929 | 1,670,780,866 |
| 2024-10-11 | 24.11 | 26.2 | 24 | 24.77 | -0.4% | 704,190 | 1,767,101,485 |
| 2024-10-10 | 27.28 | 27.8 | 23.99 | 24.87 | -5.55% | 616,633 | 1,556,717,457 |
| 2024-10-09 | 26 | 29.99 | 25.02 | 26.33 | -3.62% | 883,905 | 2,393,182,205 |
| 2024-10-08 | 27.32 | 27.32 | 24.79 | 27.32 | +19.98% | 763,476 | 2,050,053,485 |
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：