股票概览
26.41
-0.41%
-0.11
26.61
开盘价
26.78
最高价
26.3
最低价
355,600
成交量
数据更新至: 2024-10-31
技术指标
27.06
MA5 (5日均线)
27.68
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 | 26.61 | 26.78 | 26.3 | 26.41 | -0.41% | 355,600 | 940,849,140 |
| 2024-10-30 | 27.14 | 27.14 | 26.34 | 26.52 | -2.18% | 590,514 | 1,570,866,350 |
| 2024-10-29 | 27.31 | 27.56 | 27.07 | 27.11 | -1.02% | 389,515 | 1,062,435,601 |
| 2024-10-28 | 27.44 | 27.44 | 27.11 | 27.39 | -1.76% | 635,169 | 1,728,569,436 |
| 2024-10-25 | 28.11 | 28.18 | 27.83 | 27.88 | -1.34% | 409,100 | 1,143,535,740 |
| 2024-10-24 | 28.22 | 28.36 | 28.1 | 28.26 | -0.07% | 269,643 | 761,298,181 |
| 2024-10-23 | 28.35 | 28.45 | 28.11 | 28.28 | +0.35% | 366,948 | 1,036,604,874 |
| 2024-10-22 | 28.39 | 28.54 | 28.05 | 28.18 | -0.42% | 375,094 | 1,058,965,564 |
| 2024-10-21 | 28.24 | 28.54 | 28.01 | 28.3 | -0.49% | 464,020 | 1,311,373,833 |
| 2024-10-18 | 28.38 | 28.65 | 28.01 | 28.44 | -1.69% | 478,502 | 1,352,391,683 |
| 2024-10-17 | 29.1 | 29.48 | 28.77 | 28.93 | -0.52% | 449,155 | 1,308,842,030 |
| 2024-10-16 | 28.66 | 29.26 | 28.42 | 29.08 | +0.38% | 394,438 | 1,140,973,109 |
| 2024-10-15 | 29.4 | 29.54 | 28.96 | 28.97 | -3.98% | 614,283 | 1,794,986,148 |
| 2024-10-14 | 30.1 | 30.58 | 29.91 | 30.17 | +0.33% | 471,588 | 1,423,599,985 |
| 2024-10-11 | 30.49 | 30.65 | 29.83 | 30.07 | +0.27% | 730,572 | 2,209,763,269 |
| 2024-10-10 | 28.76 | 30.88 | 28.75 | 29.99 | +3.88% | 867,583 | 2,594,803,585 |
| 2024-10-09 | 30.35 | 30.35 | 28.66 | 28.87 | -8.26% | 897,802 | 2,635,139,939 |
| 2024-10-08 | 33.06 | 33.06 | 30 | 31.47 | +4.73% | 1,324,235 | 4,169,883,875 |
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：