股票概览
25.96
-1.52%
-0.4
26.24
开盘价
26.5
最高价
25.83
最低价
167,541
成交量
数据更新至: 2024-10-31
技术指标
26.53
MA5 (5日均线)
26.55
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 | 26.24 | 26.5 | 25.83 | 25.96 | -1.52% | 167,541 | 438,559,304 |
| 2024-10-30 | 26.49 | 26.71 | 26.01 | 26.36 | -0.57% | 137,121 | 361,647,258 |
| 2024-10-29 | 27.24 | 27.41 | 26.43 | 26.51 | -1.71% | 212,679 | 571,372,553 |
| 2024-10-28 | 26.65 | 26.99 | 26.31 | 26.97 | +0.52% | 166,817 | 445,290,497 |
| 2024-10-25 | 26.4 | 27.08 | 26.35 | 26.83 | +1.63% | 163,982 | 438,457,593 |
| 2024-10-24 | 26.86 | 27.13 | 26.37 | 26.4 | -1.53% | 159,429 | 426,435,636 |
| 2024-10-23 | 27.25 | 27.4 | 26.7 | 26.81 | -1.51% | 202,972 | 549,054,843 |
| 2024-10-22 | 26.33 | 27.31 | 26.23 | 27.22 | +3.3% | 221,570 | 596,347,305 |
| 2024-10-21 | 26.28 | 26.85 | 26.09 | 26.35 | +0.84% | 201,444 | 532,577,086 |
| 2024-10-18 | 25.28 | 26.97 | 25.21 | 26.13 | +3.49% | 243,856 | 632,852,029 |
| 2024-10-17 | 25.38 | 25.93 | 25.24 | 25.25 | 0% | 139,296 | 356,430,848 |
| 2024-10-16 | 25.18 | 25.88 | 25.02 | 25.25 | -1.75% | 151,772 | 386,201,354 |
| 2024-10-15 | 26 | 26.56 | 25.67 | 25.7 | -1.65% | 189,030 | 492,885,349 |
| 2024-10-14 | 26.3 | 26.46 | 25.06 | 26.13 | -0.5% | 264,980 | 682,444,416 |
| 2024-10-11 | 28.01 | 28.05 | 25.7 | 26.26 | -7.21% | 309,890 | 825,213,653 |
| 2024-10-10 | 28.02 | 29.3 | 27.95 | 28.3 | +1.32% | 281,639 | 806,024,904 |
| 2024-10-09 | 31.2 | 31.5 | 27.56 | 27.93 | -16.9% | 492,933 | 1,458,556,576 |
| 2024-10-08 | 33 | 33.61 | 28.59 | 33.61 | +19.91% | 682,352 | 2,119,966,781 |
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：