股票概览
26.45
+2.48%
+0.64
25.42
开盘价
26.94
最高价
25.32
最低价
86,080
成交量
数据更新至: 2024-10-31
技术指标
26.42
MA5 (5日均线)
26.20
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 | 25.42 | 26.94 | 25.32 | 26.45 | +2.48% | 86,080 | 225,471,516 |
| 2024-10-30 | 25.69 | 26.2 | 25.44 | 25.81 | 0% | 74,018 | 190,575,807 |
| 2024-10-29 | 27.01 | 27.12 | 25.68 | 25.81 | -4.44% | 100,127 | 262,470,989 |
| 2024-10-28 | 27.7 | 28.33 | 26.93 | 27.01 | -0.07% | 152,020 | 419,339,559 |
| 2024-10-25 | 26.45 | 27.31 | 26.2 | 27.03 | +1.43% | 108,522 | 291,245,716 |
| 2024-10-24 | 26.6 | 27.19 | 25.95 | 26.65 | +1.22% | 85,257 | 226,554,276 |
| 2024-10-23 | 26.22 | 27.09 | 26.16 | 26.33 | +0.73% | 96,929 | 257,807,339 |
| 2024-10-22 | 25.73 | 26.3 | 25.44 | 26.14 | +1.59% | 80,212 | 207,770,871 |
| 2024-10-21 | 26.06 | 26.6 | 25.3 | 25.73 | +2.67% | 144,235 | 373,330,643 |
| 2024-10-18 | 22.7 | 25.06 | 22.54 | 25.06 | +10.01% | 92,369 | 223,219,945 |
| 2024-10-17 | 23.2 | 23.38 | 22.77 | 22.78 | -1.26% | 29,998 | 69,134,197 |
| 2024-10-16 | 22.9 | 23.48 | 22.72 | 23.07 | -0.6% | 35,724 | 82,450,289 |
| 2024-10-15 | 23.85 | 24.27 | 23.16 | 23.21 | -3.49% | 44,843 | 106,304,969 |
| 2024-10-14 | 23.18 | 24.21 | 22.66 | 24.05 | +3.84% | 53,204 | 125,305,773 |
| 2024-10-11 | 24.48 | 24.67 | 22.86 | 23.16 | -5.28% | 56,897 | 133,434,332 |
| 2024-10-10 | 24.39 | 25.35 | 23.76 | 24.45 | +0.29% | 75,510 | 186,028,088 |
| 2024-10-09 | 26.09 | 26.53 | 24.35 | 24.38 | -9.87% | 104,424 | 265,903,273 |
| 2024-10-08 | 28 | 28.56 | 25.23 | 27.05 | +4.2% | 162,534 | 439,240,358 |
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：