股票概览
27.12
-0.44%
-0.12
27.3
开盘价
27.46
最高价
26.6
最低价
37,972
成交量
数据更新至: 2024-10-31
技术指标
27.30
MA5 (5日均线)
27.23
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 | 27.3 | 27.46 | 26.6 | 27.12 | -0.44% | 37,972 | 102,567,595 |
| 2024-10-30 | 27.06 | 27.8 | 26.77 | 27.24 | +0.04% | 43,203 | 117,884,930 |
| 2024-10-29 | 28.18 | 28.9 | 27.14 | 27.23 | -2.72% | 72,422 | 201,894,252 |
| 2024-10-28 | 26.74 | 28.1 | 26.01 | 27.99 | +3.94% | 78,978 | 214,236,288 |
| 2024-10-25 | 26.68 | 27.6 | 24.94 | 26.93 | -1.03% | 74,930 | 197,915,714 |
| 2024-10-24 | 26.94 | 27.33 | 26.55 | 27.21 | +0.63% | 25,557 | 68,987,163 |
| 2024-10-23 | 27.4 | 27.69 | 26.85 | 27.04 | -1.99% | 36,948 | 100,733,786 |
| 2024-10-22 | 27.08 | 28 | 26.9 | 27.59 | +1.66% | 40,016 | 109,981,121 |
| 2024-10-21 | 26.77 | 27.88 | 26.63 | 27.14 | +1.38% | 48,424 | 131,982,407 |
| 2024-10-18 | 25.7 | 27.35 | 25.6 | 26.77 | +4% | 48,031 | 127,067,116 |
| 2024-10-17 | 25.39 | 26.3 | 25.39 | 25.74 | +2.02% | 36,888 | 95,540,593 |
| 2024-10-16 | 24.94 | 25.74 | 24.94 | 25.23 | -1.68% | 23,032 | 58,305,379 |
| 2024-10-15 | 26.32 | 26.88 | 25.61 | 25.66 | -2.51% | 35,271 | 92,010,531 |
| 2024-10-14 | 25.1 | 26.33 | 24.58 | 26.32 | +4.86% | 39,532 | 101,363,011 |
| 2024-10-11 | 26.5 | 26.67 | 24.75 | 25.1 | -5.92% | 35,587 | 90,700,373 |
| 2024-10-10 | 27.36 | 27.49 | 26.28 | 26.68 | +1.48% | 42,454 | 114,479,543 |
| 2024-10-09 | 28.8 | 29.29 | 26.26 | 26.29 | -13.18% | 61,416 | 170,617,376 |
| 2024-10-08 | 32 | 32 | 27.48 | 30.28 | +12.65% | 89,730 | 266,951,578 |
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：