股票概览
27.42
+2.01%
+0.54
26.62
开盘价
28.24
最高价
26.58
最低价
28,903
成交量
数据更新至: 2024-10-31
技术指标
26.44
MA5 (5日均线)
25.89
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 | 26.62 | 28.24 | 26.58 | 27.42 | +2.01% | 28,903 | 79,725,301 |
| 2024-10-30 | 25.45 | 26.99 | 25.36 | 26.88 | +5.66% | 28,744 | 75,706,890 |
| 2024-10-29 | 26.08 | 26.18 | 25.25 | 25.44 | -2.34% | 27,424 | 70,569,409 |
| 2024-10-28 | 26.39 | 26.96 | 25.5 | 26.05 | -1.36% | 31,227 | 81,382,704 |
| 2024-10-25 | 27.5 | 27.5 | 25.3 | 26.41 | -3.3% | 46,075 | 120,643,270 |
| 2024-10-24 | 25.38 | 27.58 | 25.1 | 27.31 | +7.44% | 46,507 | 121,972,887 |
| 2024-10-23 | 24.7 | 25.59 | 24.31 | 25.42 | +1.97% | 32,637 | 81,965,027 |
| 2024-10-22 | 24.79 | 25.77 | 24.5 | 24.93 | -0.04% | 39,646 | 99,347,780 |
| 2024-10-21 | 24.46 | 25.79 | 24.15 | 24.94 | +3.49% | 55,953 | 139,446,128 |
| 2024-10-18 | 22.7 | 24.89 | 22.21 | 24.1 | +6.12% | 66,318 | 156,459,576 |
| 2024-10-17 | 22.89 | 23.49 | 22.14 | 22.71 | -1.22% | 48,553 | 110,391,380 |
| 2024-10-16 | 22.5 | 23.55 | 21.55 | 22.99 | +4.93% | 60,497 | 137,685,228 |
| 2024-10-15 | 22.2 | 23.52 | 21.32 | 21.91 | -5.8% | 75,351 | 167,999,336 |
| 2024-10-14 | 21.66 | 24.9 | 21.6 | 23.26 | +3.01% | 111,625 | 259,945,903 |
| 2024-10-11 | 20.01 | 24.01 | 19.2 | 22.58 | +10.9% | 100,093 | 213,079,729 |
| 2024-10-10 | 18.47 | 20.85 | 18.47 | 20.36 | +12.42% | 77,226 | 153,271,925 |
| 2024-10-09 | 19.81 | 19.81 | 18.04 | 18.11 | -13.56% | 49,043 | 92,828,893 |
| 2024-10-08 | 21.23 | 21.23 | 18.63 | 20.95 | +18.43% | 62,681 | 125,698,153 |
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：