股票概览
25.89
+1.53%
+0.39
25.98
开盘价
26.28
最高价
25.1
最低价
4,470
成交量
数据更新至: 2024-10-31
技术指标
26.36
MA5 (5日均线)
25.60
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 | 25.98 | 26.28 | 25.1 | 25.89 | +1.53% | 4,470 | 11,551,535 |
| 2024-10-30 | 26.01 | 26.38 | 25.33 | 25.5 | -2.34% | 3,809 | 9,785,312 |
| 2024-10-29 | 27.7 | 27.78 | 26 | 26.11 | -4.95% | 6,119 | 16,317,290 |
| 2024-10-28 | 26.82 | 27.82 | 26.31 | 27.47 | +2.42% | 6,899 | 18,802,160 |
| 2024-10-25 | 25.07 | 27.1 | 24.98 | 26.82 | +7.49% | 9,727 | 25,589,052 |
| 2024-10-24 | 25.48 | 25.48 | 24.85 | 24.95 | -1.93% | 3,935 | 9,876,418 |
| 2024-10-23 | 25.01 | 25.6 | 24.73 | 25.44 | +2.13% | 5,407 | 13,691,628 |
| 2024-10-22 | 24.58 | 25.19 | 24.58 | 24.91 | +0.61% | 4,030 | 10,034,403 |
| 2024-10-21 | 24.25 | 25.03 | 24.12 | 24.76 | +2.44% | 5,592 | 13,727,991 |
| 2024-10-18 | 23.38 | 24.64 | 23.34 | 24.17 | +2.63% | 4,901 | 11,749,576 |
| 2024-10-17 | 23.67 | 23.96 | 23.42 | 23.55 | -0.8% | 3,839 | 9,101,847 |
| 2024-10-16 | 24.12 | 24.16 | 23.35 | 23.74 | -1.9% | 13,137 | 31,062,099 |
| 2024-10-15 | 24.5 | 24.76 | 23.96 | 24.2 | -1.26% | 4,121 | 10,037,246 |
| 2024-10-14 | 24.75 | 24.95 | 24 | 24.51 | +0.62% | 6,215 | 15,205,168 |
| 2024-10-11 | 26.46 | 26.46 | 24.01 | 24.36 | -7.94% | 4,522 | 11,304,333 |
| 2024-10-10 | 27.38 | 27.38 | 26.19 | 26.46 | -0.53% | 4,315 | 11,514,432 |
| 2024-10-09 | 28.59 | 28.88 | 26.6 | 26.6 | -8.72% | 7,336 | 20,428,831 |
| 2024-10-08 | 31.09 | 31.09 | 28.11 | 29.14 | +10.17% | 15,215 | 44,246,590 |
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：