股票概览
26.94
-1.46%
-0.4
27.2
开盘价
27.34
最高价
26.6
最低价
400,098
成交量
数据更新至: 2024-10-31
技术指标
26.36
MA5 (5日均线)
26.36
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 | 27.2 | 27.34 | 26.6 | 26.94 | -1.46% | 400,098 | 1,080,688,456 |
| 2024-10-30 | 26.3 | 28.4 | 26.1 | 27.34 | +0.29% | 524,126 | 1,414,340,979 |
| 2024-10-29 | 26 | 29.14 | 25.79 | 27.26 | +5.74% | 694,330 | 1,921,460,702 |
| 2024-10-28 | 24.82 | 25.88 | 24.62 | 25.78 | +5.31% | 370,564 | 942,937,575 |
| 2024-10-25 | 24.55 | 24.86 | 24.37 | 24.48 | -0.2% | 261,658 | 643,120,245 |
| 2024-10-24 | 24.89 | 24.97 | 23.9 | 24.53 | -5.73% | 416,170 | 1,018,051,023 |
| 2024-10-23 | 26.8 | 26.8 | 26 | 26.02 | -3.59% | 399,111 | 1,050,217,208 |
| 2024-10-22 | 26.91 | 28.27 | 26 | 26.99 | +0.33% | 528,326 | 1,425,089,116 |
| 2024-10-21 | 26.98 | 27.65 | 26.1 | 26.9 | -1.72% | 604,905 | 1,628,217,532 |
| 2024-10-18 | 26 | 28.42 | 25.58 | 27.37 | +2.89% | 729,012 | 2,000,661,793 |
| 2024-10-17 | 25 | 26.87 | 24.67 | 26.6 | +2.74% | 707,157 | 1,806,074,588 |
| 2024-10-16 | 28 | 30.99 | 25.7 | 25.89 | -3.03% | 926,197 | 2,616,484,856 |
| 2024-10-15 | 24 | 27.89 | 23.6 | 26.7 | +11.3% | 641,605 | 1,644,678,831 |
| 2024-10-14 | 23.2 | 23.99 | 22.72 | 23.99 | +3.58% | 381,546 | 897,359,437 |
| 2024-10-11 | 22.5 | 23.95 | 21.8 | 23.16 | +4.09% | 425,994 | 981,580,369 |
| 2024-10-10 | 22 | 23.44 | 21.9 | 22.25 | +1.88% | 407,132 | 922,230,908 |
| 2024-10-09 | 25.48 | 25.6 | 21.84 | 21.84 | -20% | 642,045 | 1,514,206,593 |
| 2024-10-08 | 28.93 | 28.93 | 25.29 | 27.3 | +12.9% | 701,110 | 1,879,925,279 |
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：