股票概览
26.59
+1.72%
+0.45
26.14
开盘价
26.91
最高价
25.66
最低价
178,370
成交量
数据更新至: 2024-10-31
技术指标
26.50
MA5 (5日均线)
26.30
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 | 26.14 | 26.91 | 25.66 | 26.59 | +1.72% | 178,370 | 470,557,524 |
| 2024-10-30 | 26.3 | 26.42 | 25.81 | 26.14 | +0.27% | 135,053 | 352,772,196 |
| 2024-10-29 | 26.78 | 26.98 | 26.06 | 26.07 | -2.65% | 188,856 | 501,310,608 |
| 2024-10-28 | 27.26 | 27.3 | 26.45 | 26.78 | -0.48% | 135,017 | 361,299,785 |
| 2024-10-25 | 26.06 | 27.25 | 26.03 | 26.91 | +3.18% | 184,043 | 491,567,299 |
| 2024-10-24 | 26.2 | 26.63 | 25.96 | 26.08 | -1.21% | 139,195 | 364,883,967 |
| 2024-10-23 | 26.31 | 26.93 | 26.13 | 26.4 | -0.15% | 179,447 | 475,895,419 |
| 2024-10-22 | 26.3 | 26.8 | 25.82 | 26.44 | +0.53% | 219,350 | 576,962,616 |
| 2024-10-21 | 25.85 | 26.96 | 25.38 | 26.3 | +3.83% | 299,443 | 787,594,732 |
| 2024-10-18 | 23.56 | 25.92 | 23.53 | 25.33 | +7.51% | 275,344 | 684,723,311 |
| 2024-10-17 | 24.18 | 24.31 | 23.55 | 23.56 | -1.17% | 109,164 | 261,199,213 |
| 2024-10-16 | 23.74 | 24.38 | 23.56 | 23.84 | -1.37% | 104,400 | 249,920,331 |
| 2024-10-15 | 24.56 | 25.18 | 24.17 | 24.17 | -2.15% | 159,362 | 393,170,916 |
| 2024-10-14 | 23.97 | 24.78 | 23.29 | 24.7 | +3.05% | 186,979 | 451,270,471 |
| 2024-10-11 | 24.61 | 25.57 | 23.63 | 23.97 | -5.63% | 202,505 | 493,195,849 |
| 2024-10-10 | 27.12 | 27.3 | 25.13 | 25.4 | -6.38% | 321,056 | 834,136,494 |
| 2024-10-09 | 27.5 | 28.68 | 25.55 | 27.13 | +1.95% | 567,708 | 1,567,434,748 |
| 2024-10-08 | 26.61 | 26.61 | 25.71 | 26.61 | +10% | 236,683 | 627,215,410 |
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：