股票概览
26.46
+0.3%
+0.08
26.41
开盘价
26.75
最高价
25.92
最低价
11,394
成交量
数据更新至: 2024-10-31
技术指标
27.35
MA5 (5日均线)
27.85
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 | 26.41 | 26.75 | 25.92 | 26.46 | +0.3% | 11,394 | 30,097,726 |
| 2024-10-30 | 27.2 | 27.43 | 26.3 | 26.38 | -3.97% | 17,988 | 48,115,817 |
| 2024-10-29 | 28.6 | 28.88 | 27.47 | 27.47 | -3.75% | 15,393 | 43,301,930 |
| 2024-10-28 | 27.91 | 28.54 | 27.55 | 28.54 | +2.26% | 12,737 | 35,726,750 |
| 2024-10-25 | 27.82 | 28.18 | 27.16 | 27.91 | -0.61% | 16,714 | 46,195,902 |
| 2024-10-24 | 28.01 | 28.22 | 27.42 | 28.08 | -0.5% | 10,978 | 30,466,372 |
| 2024-10-23 | 28.61 | 28.62 | 28.08 | 28.22 | -0.98% | 13,975 | 39,502,018 |
| 2024-10-22 | 28.87 | 29 | 28 | 28.5 | -0.94% | 14,809 | 42,109,408 |
| 2024-10-21 | 28.15 | 29.35 | 28.1 | 28.77 | +2.24% | 21,439 | 61,744,140 |
| 2024-10-18 | 27.22 | 28.88 | 27 | 28.14 | +3.38% | 16,716 | 46,616,064 |
| 2024-10-17 | 27.08 | 28.14 | 27.08 | 27.22 | +0.59% | 13,924 | 38,465,672 |
| 2024-10-16 | 26.8 | 28.57 | 26.8 | 27.06 | -2.17% | 12,205 | 33,430,612 |
| 2024-10-15 | 28.72 | 29.03 | 27.63 | 27.66 | -3.69% | 16,769 | 47,656,198 |
| 2024-10-14 | 27.39 | 28.77 | 27.17 | 28.72 | +4.93% | 16,224 | 45,722,469 |
| 2024-10-11 | 28.05 | 28.17 | 26.99 | 27.37 | -3.01% | 15,262 | 41,976,939 |
| 2024-10-10 | 28.26 | 29.7 | 28.2 | 28.22 | 0% | 20,915 | 60,266,780 |
| 2024-10-09 | 31.8 | 31.8 | 27.81 | 28.22 | -15.76% | 39,487 | 118,098,430 |
| 2024-10-08 | 35.9 | 35.9 | 30.34 | 33.5 | +9.84% | 84,156 | 272,964,399 |
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：