股票概览
26.75
-0.15%
-0.04
27.07
开盘价
27.08
最高价
26.38
最低价
235,370
成交量
数据更新至: 2024-10-31
技术指标
26.30
MA5 (5日均线)
25.75
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 | 27.07 | 27.08 | 26.38 | 26.75 | -0.15% | 235,370 | 628,430,295 |
| 2024-10-30 | 25.9 | 27.07 | 25.85 | 26.79 | +2.33% | 438,212 | 1,173,829,317 |
| 2024-10-29 | 26.27 | 26.6 | 25.82 | 26.18 | -0.49% | 215,501 | 564,005,497 |
| 2024-10-28 | 25.46 | 26.44 | 25.44 | 26.31 | +3.38% | 438,881 | 1,150,140,660 |
| 2024-10-25 | 25.11 | 25.66 | 25.1 | 25.45 | +1.39% | 182,967 | 465,454,654 |
| 2024-10-24 | 25.38 | 25.53 | 25.02 | 25.1 | -1.49% | 93,299 | 235,158,298 |
| 2024-10-23 | 25.25 | 25.63 | 25.15 | 25.48 | +1.03% | 204,470 | 520,994,897 |
| 2024-10-22 | 25.2 | 25.23 | 24.88 | 25.22 | +0.4% | 148,834 | 373,699,750 |
| 2024-10-21 | 25.14 | 25.25 | 24.55 | 25.12 | -0.08% | 240,404 | 599,819,255 |
| 2024-10-18 | 24.97 | 25.51 | 24.33 | 25.14 | +0.64% | 301,044 | 747,736,047 |
| 2024-10-17 | 25.85 | 26.01 | 24.95 | 24.98 | -2.42% | 265,329 | 673,005,612 |
| 2024-10-16 | 25.2 | 26.16 | 25.1 | 25.6 | +0.51% | 346,690 | 894,189,908 |
| 2024-10-15 | 25.7 | 26.16 | 25.32 | 25.47 | -1.16% | 286,389 | 741,134,006 |
| 2024-10-14 | 25.13 | 26.15 | 25.13 | 25.77 | +3.62% | 455,237 | 1,172,044,213 |
| 2024-10-11 | 24.8 | 25.3 | 24.65 | 24.87 | -0.4% | 263,803 | 659,162,342 |
| 2024-10-10 | 24.09 | 25.56 | 23.84 | 24.97 | +3.65% | 411,045 | 1,013,848,630 |
| 2024-10-09 | 25.9 | 25.9 | 23.77 | 24.09 | -8.19% | 618,287 | 1,522,706,412 |
| 2024-10-08 | 28.75 | 28.75 | 25.53 | 26.24 | +0.38% | 949,384 | 2,551,114,893 |
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：