股票概览
27.48
+4.61%
+1.21
26.27
开盘价
28.04
最高价
25.89
最低价
99,118
成交量
数据更新至: 2024-10-31
技术指标
26.99
MA5 (5日均线)
27.67
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 | 26.27 | 28.04 | 25.89 | 27.48 | +4.61% | 99,118 | 269,463,272 |
| 2024-10-30 | 26.07 | 26.67 | 25.75 | 26.27 | -0.19% | 55,319 | 144,785,982 |
| 2024-10-29 | 26.9 | 27.48 | 26.3 | 26.32 | -2.27% | 73,731 | 196,980,278 |
| 2024-10-28 | 27 | 27.21 | 26.3 | 26.93 | -3.58% | 84,095 | 225,409,796 |
| 2024-10-25 | 27.8 | 28.34 | 27.5 | 27.93 | +0.72% | 59,656 | 166,704,283 |
| 2024-10-24 | 27.52 | 27.87 | 27.08 | 27.73 | +0.14% | 53,248 | 146,504,465 |
| 2024-10-23 | 28.18 | 28.33 | 27.59 | 27.69 | -2.84% | 86,835 | 241,881,687 |
| 2024-10-22 | 29.61 | 29.61 | 28.06 | 28.5 | -4.68% | 127,420 | 366,095,599 |
| 2024-10-21 | 28.1 | 30.1 | 27.86 | 29.9 | +7.17% | 186,444 | 539,244,407 |
| 2024-10-18 | 27.22 | 28.44 | 27.11 | 27.9 | +2.42% | 142,009 | 395,385,755 |
| 2024-10-17 | 27.8 | 29.34 | 27.13 | 27.24 | -2.89% | 163,310 | 458,238,733 |
| 2024-10-16 | 26.12 | 28.28 | 25.9 | 28.05 | +3.54% | 165,806 | 455,368,563 |
| 2024-10-15 | 26.28 | 28 | 25.77 | 27.09 | +3.12% | 113,165 | 308,343,060 |
| 2024-10-14 | 25 | 26.5 | 24.58 | 26.27 | +4.74% | 68,883 | 176,594,772 |
| 2024-10-11 | 27.26 | 27.26 | 24.63 | 25.08 | -7.96% | 87,357 | 223,188,972 |
| 2024-10-10 | 27.6 | 28.5 | 26.42 | 27.25 | -1.27% | 110,581 | 304,756,248 |
| 2024-10-09 | 27.05 | 28.99 | 26.26 | 27.6 | -1.18% | 160,404 | 445,937,802 |
| 2024-10-08 | 27.94 | 27.94 | 25.78 | 27.93 | +9.96% | 129,307 | 352,280,699 |
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：