股票概览
26.04
-0.12%
-0.03
26.03
开盘价
26.44
最高价
25.9
最低价
27,843
成交量
数据更新至: 2024-10-31
技术指标
26.67
MA5 (5日均线)
27.10
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 | 26.03 | 26.44 | 25.9 | 26.04 | -0.12% | 27,843 | 72,635,444 |
| 2024-10-30 | 26.65 | 26.88 | 25.72 | 26.07 | -2.72% | 41,341 | 108,394,836 |
| 2024-10-29 | 28.29 | 28.3 | 26.75 | 26.8 | -3.77% | 50,175 | 137,017,415 |
| 2024-10-28 | 26.65 | 27.92 | 26.52 | 27.85 | +4.7% | 65,503 | 178,225,188 |
| 2024-10-25 | 26.82 | 26.98 | 26.18 | 26.6 | -0.75% | 64,276 | 170,227,749 |
| 2024-10-24 | 27.36 | 27.43 | 26.56 | 26.8 | -2.72% | 42,036 | 112,968,957 |
| 2024-10-23 | 28.29 | 28.58 | 27.38 | 27.55 | -2.58% | 38,955 | 107,909,141 |
| 2024-10-22 | 27.74 | 28.45 | 27.52 | 28.28 | +2.28% | 33,106 | 93,122,043 |
| 2024-10-21 | 27.38 | 27.9 | 27.07 | 27.65 | +1.02% | 35,241 | 96,928,511 |
| 2024-10-18 | 26.47 | 28 | 26.28 | 27.37 | +3.48% | 36,833 | 100,002,006 |
| 2024-10-17 | 27.05 | 27.14 | 26.45 | 26.45 | -1.31% | 22,951 | 61,525,041 |
| 2024-10-16 | 26.6 | 27.31 | 26.52 | 26.8 | +0.3% | 26,650 | 71,746,252 |
| 2024-10-15 | 27.97 | 28 | 26.7 | 26.72 | -4.5% | 38,143 | 103,757,999 |
| 2024-10-14 | 28.4 | 28.4 | 26.84 | 27.98 | +1.01% | 43,081 | 118,991,627 |
| 2024-10-11 | 28.9 | 28.95 | 27.38 | 27.7 | -4.02% | 31,303 | 88,099,183 |
| 2024-10-10 | 29.43 | 30.46 | 28.73 | 28.86 | -1.54% | 33,537 | 99,233,138 |
| 2024-10-09 | 31.99 | 31.99 | 29.03 | 29.31 | -12.51% | 53,426 | 162,725,018 |
| 2024-10-08 | 35.48 | 35.48 | 30.44 | 33.5 | +10.78% | 76,658 | 249,973,771 |
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：