股票概览
27.24
+5.01%
+1.3
26.56
开盘价
27.49
最高价
26.14
最低价
65,528
成交量
数据更新至: 2024-10-31
技术指标
26.97
MA5 (5日均线)
27.02
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 | 26.56 | 27.49 | 26.14 | 27.24 | +5.01% | 65,528 | 176,426,897 |
| 2024-10-30 | 26.4 | 26.84 | 25.44 | 25.94 | -0.8% | 40,765 | 106,612,436 |
| 2024-10-29 | 27.6 | 27.98 | 26.12 | 26.15 | -4.32% | 51,392 | 137,419,162 |
| 2024-10-28 | 28.12 | 28.12 | 26.8 | 27.33 | -2.98% | 59,217 | 161,357,603 |
| 2024-10-25 | 26.43 | 28.72 | 26.43 | 28.17 | +6.18% | 81,685 | 227,371,892 |
| 2024-10-24 | 27 | 27.45 | 26.37 | 26.53 | -3.49% | 38,696 | 103,289,832 |
| 2024-10-23 | 26.85 | 28.1 | 26.52 | 27.49 | +1.78% | 60,447 | 165,328,501 |
| 2024-10-22 | 26.98 | 27.37 | 26.26 | 27.01 | -0.77% | 48,339 | 129,596,483 |
| 2024-10-21 | 27.96 | 28.5 | 26.88 | 27.22 | +0.26% | 74,545 | 206,806,352 |
| 2024-10-18 | 24.87 | 28.35 | 24.7 | 27.15 | +8.82% | 66,897 | 178,018,901 |
| 2024-10-17 | 25.42 | 25.99 | 24.89 | 24.95 | -1.42% | 31,299 | 79,632,169 |
| 2024-10-16 | 26.13 | 26.28 | 25.1 | 25.31 | -4.06% | 41,743 | 106,787,309 |
| 2024-10-15 | 26.99 | 28 | 26.34 | 26.38 | +1% | 61,730 | 166,959,046 |
| 2024-10-14 | 24.64 | 26.67 | 23.75 | 26.12 | +6.53% | 46,392 | 116,847,366 |
| 2024-10-11 | 26.39 | 26.67 | 24.3 | 24.52 | -7.12% | 39,171 | 98,329,646 |
| 2024-10-10 | 28.66 | 28.9 | 26.37 | 26.4 | -5.27% | 51,588 | 141,119,071 |
| 2024-10-09 | 30.6 | 31.86 | 27.87 | 27.87 | -12.5% | 74,000 | 221,683,128 |
| 2024-10-08 | 31.71 | 31.86 | 29.2 | 31.85 | +19.96% | 95,445 | 298,424,119 |
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：