股票概览
27.3
+0.7%
+0.19
27.37
开盘价
27.57
最高价
27.03
最低价
14,038
成交量
数据更新至: 2024-10-31
技术指标
27.47
MA5 (5日均线)
27.50
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 | 27.37 | 27.57 | 27.03 | 27.3 | +0.7% | 14,038 | 38,361,364 |
| 2024-10-30 | 27.28 | 27.64 | 26.74 | 27.11 | -0.62% | 15,356 | 41,640,290 |
| 2024-10-29 | 28.18 | 28.49 | 27.28 | 27.28 | -2.36% | 18,986 | 52,805,731 |
| 2024-10-28 | 27.78 | 27.95 | 27.32 | 27.94 | +0.87% | 16,010 | 44,279,057 |
| 2024-10-25 | 27.35 | 27.92 | 27.3 | 27.7 | +1.32% | 16,967 | 46,894,807 |
| 2024-10-24 | 27.55 | 27.79 | 27.26 | 27.34 | -0.8% | 10,212 | 28,049,693 |
| 2024-10-23 | 28.12 | 28.12 | 27.42 | 27.56 | -1.96% | 24,270 | 67,195,941 |
| 2024-10-22 | 27.54 | 28.14 | 27.21 | 28.11 | +1.63% | 21,649 | 60,257,638 |
| 2024-10-21 | 27 | 27.77 | 26.88 | 27.66 | +2.37% | 29,049 | 79,439,779 |
| 2024-10-18 | 26.25 | 27.55 | 26.12 | 27.02 | +2.93% | 20,602 | 55,481,032 |
| 2024-10-17 | 26.54 | 26.96 | 26.19 | 26.25 | -1.09% | 10,845 | 28,823,493 |
| 2024-10-16 | 26.5 | 26.88 | 26.12 | 26.54 | -0.49% | 12,679 | 33,635,424 |
| 2024-10-15 | 27.3 | 27.48 | 26.67 | 26.67 | -2.27% | 14,054 | 37,959,834 |
| 2024-10-14 | 26.7 | 27.52 | 26.62 | 27.29 | +2.21% | 16,549 | 44,835,763 |
| 2024-10-11 | 28.21 | 28.21 | 26.45 | 26.7 | -3.89% | 20,247 | 54,904,048 |
| 2024-10-10 | 28.01 | 28.77 | 27.18 | 27.78 | +0.98% | 24,298 | 68,038,005 |
| 2024-10-09 | 29.81 | 29.81 | 27.51 | 27.51 | -11.34% | 37,415 | 107,087,494 |
| 2024-10-08 | 33 | 33 | 28.32 | 31.03 | +11.66% | 69,369 | 211,617,299 |
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：