股票概览
25.96
-3.53%
-0.95
26.9
开盘价
26.97
最高价
25.81
最低价
419,881
成交量
数据更新至: 2024-10-31
技术指标
26.70
MA5 (5日均线)
26.55
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 | 26.9 | 26.97 | 25.81 | 25.96 | -3.53% | 419,881 | 1,094,738,454 |
| 2024-10-30 | 27.3 | 27.66 | 26.66 | 26.91 | -1.61% | 265,857 | 716,515,107 |
| 2024-10-29 | 26.95 | 27.57 | 26.88 | 27.35 | +1.41% | 289,386 | 790,292,771 |
| 2024-10-28 | 26.27 | 27.01 | 26.02 | 26.97 | +2.55% | 336,703 | 897,132,216 |
| 2024-10-25 | 26.45 | 26.47 | 26.1 | 26.3 | -0.68% | 204,730 | 537,426,792 |
| 2024-10-24 | 26.67 | 26.67 | 26.35 | 26.48 | -0.34% | 136,813 | 362,302,107 |
| 2024-10-23 | 26.79 | 27.09 | 26.51 | 26.57 | -0.45% | 285,429 | 761,250,360 |
| 2024-10-22 | 25.9 | 26.98 | 25.9 | 26.69 | +3.09% | 382,182 | 1,017,149,177 |
| 2024-10-21 | 26.54 | 26.54 | 25.8 | 25.89 | -1.78% | 412,501 | 1,072,009,125 |
| 2024-10-18 | 25.85 | 26.72 | 25.68 | 26.36 | +2.33% | 351,497 | 922,857,219 |
| 2024-10-17 | 26.14 | 26.27 | 25.66 | 25.76 | -0.88% | 247,983 | 641,616,019 |
| 2024-10-16 | 25.75 | 26.28 | 25.51 | 25.99 | +0.19% | 269,697 | 699,801,678 |
| 2024-10-15 | 26.75 | 26.84 | 25.91 | 25.94 | -3.5% | 409,172 | 1,072,936,106 |
| 2024-10-14 | 27.02 | 27.25 | 26.37 | 26.88 | +0.86% | 347,829 | 933,559,686 |
| 2024-10-11 | 27.2 | 27.25 | 26.36 | 26.65 | -1.73% | 328,406 | 882,110,747 |
| 2024-10-10 | 27.18 | 27.99 | 26.89 | 27.12 | -0.11% | 699,748 | 1,914,210,988 |
| 2024-10-09 | 27.63 | 28.64 | 26.93 | 27.15 | -2.69% | 902,323 | 2,511,209,819 |
| 2024-10-08 | 30.44 | 30.44 | 27.5 | 27.9 | +0.83% | 1,196,924 | 3,384,924,672 |
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：