股票概览
26.44
+0.08%
+0.02
26.4
开盘价
26.67
最高价
26.18
最低价
35,184
成交量
数据更新至: 2024-10-31
技术指标
26.90
MA5 (5日均线)
27.14
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 | 26.4 | 26.67 | 26.18 | 26.44 | +0.08% | 35,184 | 92,844,134 |
| 2024-10-30 | 26.81 | 26.92 | 26.19 | 26.42 | -1.42% | 63,276 | 167,670,711 |
| 2024-10-29 | 27.45 | 27.54 | 26.72 | 26.8 | -2.69% | 61,436 | 166,298,986 |
| 2024-10-28 | 27.29 | 27.56 | 26.91 | 27.54 | +0.92% | 65,591 | 179,148,148 |
| 2024-10-25 | 27.21 | 27.38 | 27.11 | 27.29 | +0.29% | 51,597 | 140,545,276 |
| 2024-10-24 | 27.41 | 27.41 | 27 | 27.21 | -1.02% | 37,036 | 100,620,061 |
| 2024-10-23 | 27.43 | 27.87 | 27.26 | 27.49 | +0.73% | 73,655 | 202,364,643 |
| 2024-10-22 | 27.1 | 27.58 | 26.64 | 27.29 | -0.22% | 95,618 | 258,988,968 |
| 2024-10-21 | 27.75 | 28 | 26.97 | 27.35 | -0.8% | 75,105 | 204,952,539 |
| 2024-10-18 | 26.64 | 28.09 | 26.44 | 27.57 | +3.57% | 91,003 | 248,262,921 |
| 2024-10-17 | 26.58 | 26.9 | 26.5 | 26.62 | +0.45% | 65,233 | 174,126,246 |
| 2024-10-16 | 26.47 | 27.07 | 26.28 | 26.5 | -0.38% | 54,446 | 145,027,378 |
| 2024-10-15 | 27.12 | 27.29 | 26.6 | 26.6 | -2.71% | 90,270 | 242,398,439 |
| 2024-10-14 | 27.31 | 27.67 | 26.8 | 27.34 | -0.76% | 74,952 | 203,967,590 |
| 2024-10-11 | 27.69 | 28.25 | 27.23 | 27.55 | -0.11% | 74,317 | 206,615,353 |
| 2024-10-10 | 27.26 | 28.5 | 27.26 | 27.58 | +1.43% | 91,346 | 254,734,562 |
| 2024-10-09 | 28.72 | 28.79 | 26.77 | 27.19 | -7.2% | 143,040 | 397,389,609 |
| 2024-10-08 | 31.5 | 31.59 | 28.73 | 29.3 | +1.98% | 178,847 | 532,502,467 |
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：