股票概览
27.22
+0.44%
+0.12
27.1
开盘价
27.5
最高价
26.62
最低价
7,336
成交量
数据更新至: 2024-10-31
技术指标
27.77
MA5 (5日均线)
27.01
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 | 27.1 | 27.5 | 26.62 | 27.22 | +0.44% | 7,336 | 19,846,301 |
| 2024-10-30 | 28.3 | 28.3 | 26.9 | 27.1 | -3.04% | 8,181 | 22,315,091 |
| 2024-10-29 | 29.48 | 29.49 | 27.68 | 27.95 | -4.74% | 13,835 | 39,260,896 |
| 2024-10-28 | 27.24 | 29.89 | 27.13 | 29.34 | +7.71% | 14,349 | 41,590,828 |
| 2024-10-25 | 26.53 | 27.36 | 26.4 | 27.24 | +2.44% | 6,465 | 17,517,510 |
| 2024-10-24 | 26.52 | 27.08 | 26.4 | 26.59 | -1.12% | 7,268 | 19,463,773 |
| 2024-10-23 | 26.26 | 27.47 | 26.05 | 26.89 | +2.48% | 8,932 | 24,021,130 |
| 2024-10-22 | 25.9 | 26.64 | 25.62 | 26.24 | +0.15% | 5,610 | 14,718,845 |
| 2024-10-21 | 26 | 26.66 | 25.11 | 26.2 | +3.35% | 12,137 | 31,619,435 |
| 2024-10-18 | 24.4 | 25.6 | 24.38 | 25.35 | +3.22% | 5,523 | 13,869,769 |
| 2024-10-17 | 24.3 | 25.1 | 24.24 | 24.56 | -0.57% | 3,614 | 8,959,731 |
| 2024-10-16 | 24.98 | 25.2 | 24.19 | 24.7 | -1.48% | 5,414 | 13,359,583 |
| 2024-10-15 | 25.42 | 25.66 | 24.85 | 25.07 | -1.14% | 5,936 | 15,032,233 |
| 2024-10-14 | 25.23 | 25.79 | 24.6 | 25.36 | +1.64% | 6,325 | 15,985,775 |
| 2024-10-11 | 25.45 | 25.96 | 24.7 | 24.95 | -4.11% | 6,531 | 16,397,825 |
| 2024-10-10 | 25.89 | 27.18 | 25.5 | 26.02 | +0.54% | 9,585 | 25,173,342 |
| 2024-10-09 | 27 | 27.28 | 25.3 | 25.88 | -7.07% | 17,594 | 46,110,293 |
| 2024-10-08 | 30.1 | 30.1 | 26.03 | 27.85 | +6.62% | 22,864 | 63,992,957 |
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：