股票概览
27.61
+0.15%
+0.04
27.4
开盘价
27.99
最高价
27.33
最低价
28,093
成交量
数据更新至: 2024-10-31
技术指标
28.26
MA5 (5日均线)
28.15
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 | 27.4 | 27.99 | 27.33 | 27.61 | +0.15% | 28,093 | 77,586,517 |
| 2024-10-30 | 27.51 | 28.09 | 27 | 27.57 | +0.07% | 36,721 | 100,997,615 |
| 2024-10-29 | 28.93 | 28.93 | 27.52 | 27.55 | -4.44% | 49,969 | 140,233,641 |
| 2024-10-28 | 29.7 | 29.99 | 28.28 | 28.83 | -3.06% | 75,725 | 218,127,296 |
| 2024-10-25 | 29.38 | 30.49 | 29.11 | 29.74 | +2.73% | 63,142 | 188,035,252 |
| 2024-10-24 | 28.83 | 29.59 | 28.43 | 28.95 | -0.34% | 49,044 | 142,848,040 |
| 2024-10-23 | 28.6 | 29.68 | 28.09 | 29.05 | +1.57% | 77,217 | 224,842,998 |
| 2024-10-22 | 27.11 | 29.83 | 27.05 | 28.6 | +4.49% | 105,208 | 304,273,276 |
| 2024-10-21 | 26.26 | 27.98 | 26.1 | 27.37 | +4.47% | 77,086 | 209,870,099 |
| 2024-10-18 | 25.23 | 26.7 | 25.22 | 26.2 | +3.84% | 49,303 | 128,660,957 |
| 2024-10-17 | 25.8 | 25.97 | 25.1 | 25.23 | -1.33% | 28,319 | 72,296,379 |
| 2024-10-16 | 25.5 | 26.39 | 25 | 25.57 | -1.24% | 29,726 | 76,686,741 |
| 2024-10-15 | 26.18 | 27.39 | 25.7 | 25.89 | -2.63% | 57,102 | 150,874,259 |
| 2024-10-14 | 24.7 | 26.98 | 24.7 | 26.59 | +4.32% | 57,070 | 147,023,663 |
| 2024-10-11 | 24.8 | 27.69 | 24.53 | 25.49 | +1.51% | 64,943 | 170,265,316 |
| 2024-10-10 | 25.6 | 26.29 | 25.08 | 25.11 | +0.04% | 36,316 | 92,734,277 |
| 2024-10-09 | 27.42 | 27.89 | 24.81 | 25.1 | -12.3% | 66,626 | 177,087,452 |
| 2024-10-08 | 30.14 | 30.89 | 26.41 | 28.62 | +10.54% | 100,078 | 285,973,900 |
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：