股票概览
26.71
+3.57%
+0.92
25.74
开盘价
27.52
最高价
25.67
最低价
270,819
成交量
数据更新至: 2024-10-31
技术指标
27.50
MA5 (5日均线)
27.95
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 | 25.74 | 27.52 | 25.67 | 26.71 | +3.57% | 270,819 | 720,120,322 |
| 2024-10-30 | 24 | 26.35 | 24 | 25.79 | -6.69% | 351,124 | 899,813,418 |
| 2024-10-29 | 28.6 | 28.88 | 27.6 | 27.64 | -3.89% | 249,189 | 699,539,060 |
| 2024-10-28 | 28.63 | 29.46 | 28.25 | 28.76 | +0.52% | 276,425 | 795,417,262 |
| 2024-10-25 | 28.65 | 29.19 | 28.24 | 28.61 | +0.74% | 254,299 | 727,621,530 |
| 2024-10-24 | 29.2 | 29.23 | 28.16 | 28.4 | -5.18% | 337,317 | 962,170,480 |
| 2024-10-23 | 27.4 | 31.62 | 27.28 | 29.95 | +8.63% | 632,818 | 1,869,361,417 |
| 2024-10-22 | 28.3 | 28.4 | 27.07 | 27.57 | -3.06% | 316,239 | 871,653,997 |
| 2024-10-21 | 27.62 | 29.22 | 27.61 | 28.44 | +3.08% | 321,267 | 916,070,709 |
| 2024-10-18 | 26.81 | 28.28 | 26.41 | 27.59 | +3.41% | 294,632 | 809,590,739 |
| 2024-10-17 | 26.31 | 27.81 | 26.26 | 26.68 | +1.83% | 230,619 | 619,892,160 |
| 2024-10-16 | 26.6 | 27.06 | 25.95 | 26.2 | -4.66% | 240,419 | 637,635,065 |
| 2024-10-15 | 26.9 | 28.76 | 26.48 | 27.48 | -3.75% | 375,466 | 1,028,162,224 |
| 2024-10-14 | 27.09 | 29.09 | 27.09 | 28.55 | +8.51% | 388,401 | 1,093,280,397 |
| 2024-10-11 | 28.07 | 28.08 | 25.81 | 26.31 | -6.2% | 278,436 | 748,761,242 |
| 2024-10-10 | 27.95 | 29.6 | 27.4 | 28.05 | +0.47% | 271,218 | 774,036,798 |
| 2024-10-09 | 30.5 | 31.17 | 27.89 | 27.92 | -14.98% | 392,125 | 1,168,027,042 |
| 2024-10-08 | 34.16 | 34.18 | 29.24 | 32.84 | +15.23% | 526,597 | 1,679,490,338 |
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：