股票概览
26.11
-2.76%
-0.74
26.26
开盘价
27.3
最高价
25.69
最低价
322,806
成交量
数据更新至: 2024-10-31
技术指标
25.62
MA5 (5日均线)
24.81
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 | 26.26 | 27.3 | 25.69 | 26.11 | -2.76% | 322,806 | 843,553,667 |
| 2024-10-30 | 24.66 | 28.66 | 24.5 | 26.85 | +7.92% | 461,297 | 1,239,522,687 |
| 2024-10-29 | 25 | 26.17 | 24.2 | 24.88 | -2.7% | 293,419 | 732,165,146 |
| 2024-10-28 | 24.69 | 25.85 | 24.32 | 25.57 | +3.56% | 286,491 | 726,727,242 |
| 2024-10-25 | 24.29 | 25.36 | 24.13 | 24.69 | +1.65% | 237,094 | 585,460,301 |
| 2024-10-24 | 23.9 | 25.12 | 23.39 | 24.29 | +0.21% | 226,993 | 549,825,707 |
| 2024-10-23 | 23.51 | 25.5 | 23.33 | 24.24 | +0.04% | 274,776 | 677,187,986 |
| 2024-10-22 | 25.2 | 25.33 | 23.99 | 24.23 | -0.08% | 321,357 | 790,646,435 |
| 2024-10-21 | 22.98 | 24.86 | 22.8 | 24.25 | +5.57% | 279,721 | 671,920,462 |
| 2024-10-18 | 21.64 | 23.52 | 21.55 | 22.97 | +6.15% | 241,824 | 546,887,890 |
| 2024-10-17 | 21.38 | 22.11 | 21.38 | 21.64 | +1.31% | 127,249 | 277,557,417 |
| 2024-10-16 | 20.7 | 21.65 | 20.7 | 21.36 | +0.66% | 103,848 | 220,472,525 |
| 2024-10-15 | 21.4 | 22.29 | 21.06 | 21.22 | -1.12% | 127,874 | 278,239,779 |
| 2024-10-14 | 20.63 | 21.46 | 20.25 | 21.46 | +4.23% | 116,039 | 243,985,498 |
| 2024-10-11 | 21.81 | 21.81 | 20.28 | 20.59 | -6.37% | 116,207 | 244,144,763 |
| 2024-10-10 | 22.52 | 23.08 | 21.62 | 21.99 | -0.41% | 140,316 | 313,839,544 |
| 2024-10-09 | 24.61 | 24.68 | 21.92 | 22.08 | -15.08% | 240,594 | 565,069,638 |
| 2024-10-08 | 26.84 | 26.84 | 23.31 | 26 | +15.71% | 319,780 | 802,726,303 |
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：