股票概览
28.21
+4.02%
+1.09
27.12
开盘价
28.42
最高价
26.9
最低价
18,231
成交量
数据更新至: 2024-10-31
技术指标
28.36
MA5 (5日均线)
27.65
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 | 27.12 | 28.42 | 26.9 | 28.21 | +4.02% | 18,231 | 50,712,831 |
| 2024-10-30 | 27.7 | 27.95 | 26.91 | 27.12 | -3.04% | 20,048 | 54,843,590 |
| 2024-10-29 | 29.9 | 29.95 | 27.88 | 27.97 | -7.01% | 31,749 | 91,430,902 |
| 2024-10-28 | 28.45 | 30.66 | 28.31 | 30.08 | +5.77% | 31,968 | 94,654,187 |
| 2024-10-25 | 26.93 | 28.73 | 26.93 | 28.44 | +5.57% | 20,816 | 58,411,217 |
| 2024-10-24 | 27.79 | 27.79 | 26.86 | 26.94 | -3.41% | 13,441 | 36,451,892 |
| 2024-10-23 | 27.15 | 27.89 | 26.82 | 27.89 | +2.69% | 18,098 | 49,688,720 |
| 2024-10-22 | 26.7 | 27.3 | 26.25 | 27.16 | +1.19% | 21,959 | 58,887,363 |
| 2024-10-21 | 26.25 | 27.36 | 25.71 | 26.84 | +3.75% | 26,927 | 71,691,664 |
| 2024-10-18 | 24.69 | 26.5 | 24.69 | 25.87 | +4.48% | 17,346 | 44,354,373 |
| 2024-10-17 | 24.89 | 25.28 | 24.63 | 24.76 | -0.44% | 9,684 | 24,221,674 |
| 2024-10-16 | 25.02 | 25.48 | 24.62 | 24.87 | -1.5% | 10,839 | 27,142,701 |
| 2024-10-15 | 26.18 | 26.25 | 25.22 | 25.25 | -3.63% | 11,875 | 30,570,377 |
| 2024-10-14 | 25.66 | 26.47 | 25.11 | 26.2 | +2.5% | 15,669 | 40,538,992 |
| 2024-10-11 | 26.85 | 26.95 | 25.21 | 25.56 | -4.77% | 22,749 | 58,585,181 |
| 2024-10-10 | 27.24 | 28.29 | 26.64 | 26.84 | -1.47% | 23,130 | 63,099,676 |
| 2024-10-09 | 30.51 | 30.69 | 27 | 27.24 | -13.39% | 36,815 | 105,936,637 |
| 2024-10-08 | 33.11 | 33.32 | 29.6 | 31.45 | +11.13% | 48,864 | 153,263,826 |
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：