股票概览
28.56
+7.13%
+1.9
26.5
开盘价
29.98
最高价
26.5
最低价
28,709
成交量
数据更新至: 2024-10-31
技术指标
26.85
MA5 (5日均线)
26.14
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 | 26.5 | 29.98 | 26.5 | 28.56 | +7.13% | 28,709 | 81,266,829 |
| 2024-10-30 | 27.04 | 28.2 | 25.51 | 26.66 | -1.26% | 17,824 | 47,701,995 |
| 2024-10-29 | 27 | 27.95 | 26.41 | 27 | +1.31% | 20,154 | 54,549,204 |
| 2024-10-28 | 25.45 | 27.3 | 25.45 | 26.65 | +4.92% | 17,101 | 45,092,013 |
| 2024-10-25 | 25.57 | 26.05 | 25.3 | 25.4 | +0.04% | 7,393 | 18,922,493 |
| 2024-10-24 | 25.52 | 25.85 | 24.93 | 25.39 | -0.24% | 7,515 | 19,049,144 |
| 2024-10-23 | 26.06 | 26.3 | 25.03 | 25.45 | -1.62% | 11,334 | 29,053,140 |
| 2024-10-22 | 25.6 | 27.38 | 25.34 | 25.87 | +1.05% | 12,297 | 32,182,794 |
| 2024-10-21 | 25.32 | 26 | 24.7 | 25.6 | +3.14% | 8,656 | 22,011,897 |
| 2024-10-18 | 23.96 | 25.46 | 23.96 | 24.82 | +3.29% | 10,769 | 26,801,843 |
| 2024-10-17 | 24.46 | 24.85 | 23.97 | 24.03 | -1.6% | 4,889 | 11,933,711 |
| 2024-10-16 | 23.86 | 24.52 | 23.78 | 24.42 | +1.33% | 4,728 | 11,460,481 |
| 2024-10-15 | 24.38 | 25.08 | 24.03 | 24.1 | -1.75% | 4,557 | 11,198,318 |
| 2024-10-14 | 23.72 | 24.9 | 23.4 | 24.53 | +4.38% | 6,885 | 16,625,502 |
| 2024-10-11 | 24.84 | 25.79 | 23.15 | 23.5 | -6.3% | 6,464 | 15,680,705 |
| 2024-10-10 | 25.24 | 26.22 | 24.8 | 25.08 | +1.5% | 8,951 | 22,830,555 |
| 2024-10-09 | 26.33 | 26.85 | 24.11 | 24.71 | -9.65% | 15,286 | 39,063,258 |
| 2024-10-08 | 29.3 | 29.3 | 25.74 | 27.35 | +11% | 23,104 | 62,310,122 |
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：