股票概览
26.88
-1.14%
-0.31
27.03
开盘价
27.09
最高价
26.38
最低价
323,324
成交量
数据更新至: 2024-10-31
技术指标
28.16
MA5 (5日均线)
28.57
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 | 27.03 | 27.09 | 26.38 | 26.88 | -1.14% | 323,324 | 864,693,187 |
| 2024-10-30 | 28.37 | 28.37 | 26.87 | 27.19 | -5.43% | 479,940 | 1,316,319,452 |
| 2024-10-29 | 29.15 | 29.37 | 28.71 | 28.75 | -1.13% | 179,839 | 520,822,671 |
| 2024-10-28 | 28.99 | 29.1 | 28.72 | 29.08 | +0.62% | 177,035 | 512,152,091 |
| 2024-10-25 | 28.59 | 29.13 | 28.43 | 28.9 | +0.84% | 196,854 | 566,657,405 |
| 2024-10-24 | 29.32 | 29.36 | 28.65 | 28.66 | -2.12% | 171,186 | 494,674,238 |
| 2024-10-23 | 29.19 | 29.47 | 28.85 | 29.28 | +0.41% | 206,557 | 604,138,963 |
| 2024-10-22 | 29.02 | 29.3 | 28.64 | 29.16 | -0.44% | 203,531 | 589,751,173 |
| 2024-10-21 | 28.61 | 29.77 | 28.36 | 29.29 | +2.66% | 340,258 | 991,369,111 |
| 2024-10-18 | 27.8 | 28.98 | 27.58 | 28.53 | +2.11% | 377,825 | 1,068,579,062 |
| 2024-10-17 | 28 | 28.67 | 27.69 | 27.94 | +0.58% | 259,656 | 730,691,080 |
| 2024-10-16 | 28.01 | 28.21 | 27.5 | 27.78 | -2.56% | 274,423 | 761,290,120 |
| 2024-10-15 | 29.78 | 30.14 | 28.45 | 28.51 | -4.55% | 379,668 | 1,106,931,987 |
| 2024-10-14 | 30.02 | 30.2 | 28.48 | 29.87 | -0.5% | 343,193 | 1,005,959,214 |
| 2024-10-11 | 31.75 | 31.75 | 29.52 | 30.02 | -5.72% | 292,699 | 888,487,645 |
| 2024-10-10 | 31.4 | 32.5 | 30.9 | 31.84 | +1.08% | 270,625 | 859,731,558 |
| 2024-10-09 | 33.8 | 33.8 | 31.49 | 31.5 | -9.79% | 465,999 | 1,514,299,355 |
| 2024-10-08 | 36.29 | 36.29 | 32.26 | 34.92 | +5.85% | 686,133 | 2,361,356,461 |
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：