股票概览
26.37
-0.79%
-0.21
26.47
开盘价
26.89
最高价
26.18
最低价
43,563
成交量
数据更新至: 2024-10-31
技术指标
27.37
MA5 (5日均线)
27.72
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 | 26.47 | 26.89 | 26.18 | 26.37 | -0.79% | 43,563 | 115,140,253 |
| 2024-10-30 | 26.99 | 27.18 | 26.3 | 26.58 | -1.63% | 40,685 | 108,455,514 |
| 2024-10-29 | 28.24 | 28.46 | 27 | 27.02 | -4.15% | 54,865 | 150,828,962 |
| 2024-10-28 | 28.49 | 28.49 | 27.35 | 28.19 | -1.71% | 65,951 | 183,190,534 |
| 2024-10-25 | 28.72 | 28.94 | 28.03 | 28.68 | -1.31% | 61,705 | 175,685,135 |
| 2024-10-24 | 28.21 | 29.74 | 28.05 | 29.06 | +3.01% | 68,997 | 200,216,541 |
| 2024-10-23 | 27.68 | 28.6 | 27.41 | 28.21 | +1.95% | 53,755 | 150,752,254 |
| 2024-10-22 | 27.72 | 27.95 | 27.1 | 27.67 | -0.54% | 44,062 | 121,158,712 |
| 2024-10-21 | 27.55 | 28.35 | 27.17 | 27.82 | +0.98% | 50,719 | 140,489,030 |
| 2024-10-18 | 26.31 | 28.65 | 26.11 | 27.55 | +4.36% | 50,756 | 138,487,897 |
| 2024-10-17 | 26.85 | 27.31 | 26.4 | 26.4 | -1.86% | 27,236 | 73,164,131 |
| 2024-10-16 | 26.69 | 27.47 | 26.63 | 26.9 | -1.03% | 25,186 | 67,991,263 |
| 2024-10-15 | 28 | 28.27 | 27.1 | 27.18 | -3.07% | 32,556 | 90,135,101 |
| 2024-10-14 | 28.33 | 28.5 | 27.03 | 28.04 | -0.43% | 37,175 | 103,057,911 |
| 2024-10-11 | 29.44 | 29.44 | 27.55 | 28.16 | -4.38% | 42,098 | 119,291,935 |
| 2024-10-10 | 30.85 | 32.03 | 29.4 | 29.45 | -4.54% | 55,718 | 170,007,332 |
| 2024-10-09 | 32.8 | 34.63 | 30.79 | 30.85 | -11.86% | 68,257 | 223,422,493 |
| 2024-10-08 | 36.04 | 36.05 | 32.2 | 35 | +14.38% | 120,079 | 415,941,921 |
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：