股票概览
27.69
+1.43%
+0.39
27.06
开盘价
28.1
最高价
26.74
最低价
31,860
成交量
数据更新至: 2024-10-31
技术指标
28.62
MA5 (5日均线)
28.60
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 | 27.06 | 28.1 | 26.74 | 27.69 | +1.43% | 31,860 | 87,931,572 |
| 2024-10-30 | 27.62 | 28.01 | 26.7 | 27.3 | -2.85% | 42,447 | 116,132,628 |
| 2024-10-29 | 29.66 | 30.09 | 28.04 | 28.1 | -6.61% | 54,851 | 158,112,812 |
| 2024-10-28 | 29.5 | 30.46 | 29.16 | 30.09 | +0.64% | 43,648 | 130,616,366 |
| 2024-10-25 | 28.4 | 30.69 | 28.11 | 29.9 | +5.65% | 52,197 | 154,631,579 |
| 2024-10-24 | 28.73 | 29.22 | 28.01 | 28.3 | -1.57% | 34,932 | 99,941,366 |
| 2024-10-23 | 30.4 | 30.5 | 28.58 | 28.75 | -3.26% | 65,589 | 194,569,970 |
| 2024-10-22 | 29.99 | 32.35 | 29.12 | 29.72 | +4.8% | 104,306 | 321,306,282 |
| 2024-10-21 | 28.01 | 29.38 | 27.99 | 28.36 | +2.2% | 50,113 | 143,483,862 |
| 2024-10-18 | 27 | 28.8 | 26 | 27.75 | +4.52% | 49,952 | 136,812,537 |
| 2024-10-17 | 26.37 | 27.69 | 26.11 | 26.55 | +2.31% | 43,199 | 116,473,342 |
| 2024-10-16 | 25.5 | 26.71 | 25.4 | 25.95 | -1.59% | 25,328 | 65,971,696 |
| 2024-10-15 | 26.81 | 27.68 | 26.17 | 26.37 | -1.09% | 39,221 | 106,192,165 |
| 2024-10-14 | 25.5 | 26.79 | 24.97 | 26.66 | +4.55% | 34,602 | 89,619,982 |
| 2024-10-11 | 27.56 | 27.6 | 25.04 | 25.5 | -7.34% | 43,080 | 112,404,843 |
| 2024-10-10 | 27.81 | 29.26 | 27.5 | 27.52 | -1.01% | 42,742 | 120,677,305 |
| 2024-10-09 | 31.6 | 31.6 | 27.8 | 27.8 | -14.72% | 68,367 | 204,806,312 |
| 2024-10-08 | 32.69 | 32.69 | 28.5 | 32.6 | +19.68% | 85,242 | 265,537,717 |
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：