股票概览
26.34
+0.65%
+0.17
26.05
开盘价
26.5
最高价
25.82
最低价
78,138
成交量
数据更新至: 2024-10-31
技术指标
27.08
MA5 (5日均线)
28.55
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 | 26.05 | 26.5 | 25.82 | 26.34 | +0.65% | 78,138 | 204,576,452 |
| 2024-10-30 | 26.5 | 26.85 | 25.92 | 26.17 | -2.28% | 94,226 | 248,164,533 |
| 2024-10-29 | 27.86 | 28.1 | 26.75 | 26.78 | -4.12% | 134,765 | 369,183,908 |
| 2024-10-28 | 28 | 28.15 | 27.58 | 27.93 | -0.96% | 115,231 | 320,837,424 |
| 2024-10-25 | 28 | 28.38 | 27.7 | 28.2 | +0.25% | 151,240 | 424,173,230 |
| 2024-10-24 | 28.08 | 28.97 | 27.55 | 28.13 | -11.9% | 280,825 | 792,966,689 |
| 2024-10-23 | 30.21 | 32.48 | 29.86 | 31.93 | +5% | 150,449 | 464,387,090 |
| 2024-10-22 | 29.6 | 30.42 | 29.34 | 30.41 | +2.49% | 79,700 | 238,741,626 |
| 2024-10-21 | 29.98 | 30.36 | 28.91 | 29.67 | -0.77% | 98,625 | 292,529,892 |
| 2024-10-18 | 28.4 | 30.83 | 28.35 | 29.9 | +4.91% | 118,138 | 347,974,110 |
| 2024-10-17 | 29 | 29.38 | 28.41 | 28.5 | -1.25% | 48,005 | 139,110,691 |
| 2024-10-16 | 28.36 | 29.18 | 28.21 | 28.86 | +0.28% | 54,032 | 154,739,209 |
| 2024-10-15 | 29.8 | 30.19 | 28.74 | 28.78 | -4.45% | 71,890 | 211,522,984 |
| 2024-10-14 | 29.47 | 30.36 | 28.7 | 30.12 | +2.24% | 76,855 | 227,068,800 |
| 2024-10-11 | 31.8 | 31.8 | 29.1 | 29.46 | -7.59% | 79,796 | 240,019,252 |
| 2024-10-10 | 32.68 | 33.3 | 31.31 | 31.88 | +0.57% | 85,128 | 274,891,484 |
| 2024-10-09 | 34.8 | 34.8 | 31.41 | 31.7 | -14.28% | 156,735 | 518,898,622 |
| 2024-10-08 | 40.3 | 40.3 | 34.03 | 36.98 | +8.92% | 226,313 | 828,003,258 |
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：