股票概览
26.7
-1.22%
-0.33
26.8
开盘价
26.95
最高价
25.98
最低价
31,603
成交量
数据更新至: 2024-10-31
技术指标
27.31
MA5 (5日均线)
27.94
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 | 26.8 | 26.95 | 25.98 | 26.7 | -1.22% | 31,603 | 83,732,568 |
| 2024-10-30 | 27.11 | 27.5 | 26.11 | 27.03 | +0.63% | 31,933 | 85,935,854 |
| 2024-10-29 | 28.21 | 28.22 | 26.8 | 26.86 | -4.82% | 48,091 | 132,059,240 |
| 2024-10-28 | 27.87 | 28.88 | 27.68 | 28.22 | +1.77% | 65,203 | 184,102,088 |
| 2024-10-25 | 27.54 | 28.22 | 26.9 | 27.73 | +1.09% | 53,454 | 147,598,026 |
| 2024-10-24 | 29.94 | 29.99 | 27.27 | 27.43 | -8.38% | 76,378 | 216,666,030 |
| 2024-10-23 | 30.64 | 33.47 | 29.88 | 29.94 | -3.17% | 105,053 | 327,055,806 |
| 2024-10-22 | 28.33 | 30.92 | 28.29 | 30.92 | +10% | 78,193 | 238,819,363 |
| 2024-10-21 | 26.4 | 28.26 | 26.3 | 28.11 | +6.44% | 48,326 | 133,515,258 |
| 2024-10-18 | 26.5 | 27.28 | 26.21 | 26.41 | -0.23% | 32,126 | 85,740,497 |
| 2024-10-17 | 25.88 | 27.61 | 25.78 | 26.47 | +2.68% | 35,455 | 94,301,247 |
| 2024-10-16 | 25.78 | 26.3 | 25.41 | 25.78 | -1.26% | 17,573 | 45,388,925 |
| 2024-10-15 | 26.8 | 27.34 | 26 | 26.11 | -0.27% | 34,374 | 91,710,448 |
| 2024-10-14 | 25.1 | 26.6 | 25.1 | 26.18 | +5.82% | 29,006 | 74,708,353 |
| 2024-10-11 | 25.54 | 25.54 | 24.41 | 24.74 | -2.64% | 17,813 | 44,238,780 |
| 2024-10-10 | 25.55 | 26.32 | 24.6 | 25.41 | -1.21% | 25,094 | 64,124,337 |
| 2024-10-09 | 27.6 | 27.62 | 25.72 | 25.72 | -10.01% | 35,507 | 94,035,156 |
| 2024-10-08 | 29.69 | 29.7 | 25.91 | 28.58 | +5.73% | 72,241 | 200,268,387 |
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：