股票概览
26.02
-2.55%
-0.68
26.77
开盘价
26.94
最高价
25.8
最低价
63,426
成交量
数据更新至: 2024-10-31
技术指标
27.03
MA5 (5日均线)
27.73
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 | 26.77 | 26.94 | 25.8 | 26.02 | -2.55% | 63,426 | 165,538,672 |
| 2024-10-30 | 26.97 | 27.35 | 26.33 | 26.7 | -1.04% | 27,089 | 72,644,436 |
| 2024-10-29 | 28.1 | 28.27 | 26.85 | 26.98 | -3.09% | 51,928 | 142,025,685 |
| 2024-10-28 | 27.63 | 27.99 | 27.1 | 27.84 | +0.76% | 51,859 | 143,691,430 |
| 2024-10-25 | 27.97 | 28.17 | 26.92 | 27.63 | -1.22% | 66,365 | 182,819,935 |
| 2024-10-24 | 27.27 | 28.9 | 27.1 | 27.97 | -0.64% | 101,958 | 286,959,366 |
| 2024-10-23 | 28.45 | 28.64 | 27.91 | 28.15 | -1.3% | 47,877 | 135,017,971 |
| 2024-10-22 | 28.91 | 28.97 | 28.06 | 28.52 | -0.45% | 63,732 | 181,619,242 |
| 2024-10-21 | 28.88 | 29.55 | 28.3 | 28.65 | -0.62% | 68,775 | 198,444,876 |
| 2024-10-18 | 27.56 | 29.66 | 27.31 | 28.83 | +4.61% | 83,977 | 241,523,126 |
| 2024-10-17 | 28.05 | 28.22 | 27.48 | 27.56 | -1.47% | 45,929 | 127,728,932 |
| 2024-10-16 | 27.49 | 28.59 | 27.01 | 27.97 | +0.68% | 68,757 | 191,650,953 |
| 2024-10-15 | 29.23 | 29.39 | 27.65 | 27.78 | -4.83% | 51,780 | 147,474,438 |
| 2024-10-14 | 29.64 | 29.79 | 28.15 | 29.19 | -0.65% | 52,465 | 152,017,630 |
| 2024-10-11 | 29.96 | 30.93 | 28.52 | 29.38 | -1.84% | 60,407 | 177,487,357 |
| 2024-10-10 | 29.4 | 31.94 | 29.4 | 29.93 | +0.57% | 78,968 | 241,689,464 |
| 2024-10-09 | 31.4 | 32.38 | 29.43 | 29.76 | -9.3% | 102,234 | 316,458,536 |
| 2024-10-08 | 35.1 | 35.46 | 30.3 | 32.81 | +8.28% | 123,603 | 402,791,974 |
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：