股票概览
26.66
+4.59%
+1.17
25.49
开盘价
26.78
最高价
24.69
最低价
14,308
成交量
数据更新至: 2024-10-31
技术指标
25.68
MA5 (5日均线)
25.63
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 | 25.49 | 26.78 | 24.69 | 26.66 | +4.59% | 14,308 | 37,467,933 |
| 2024-10-30 | 24.24 | 25.6 | 23.77 | 25.49 | +2.78% | 14,488 | 35,394,041 |
| 2024-10-29 | 25.67 | 26.04 | 24.75 | 24.8 | -3.39% | 6,995 | 17,755,547 |
| 2024-10-28 | 26 | 26 | 25.33 | 25.67 | -0.35% | 3,459 | 8,854,187 |
| 2024-10-25 | 25.3 | 25.81 | 24.93 | 25.76 | +1.7% | 7,332 | 18,684,728 |
| 2024-10-24 | 25.8 | 25.87 | 25.13 | 25.33 | -2.16% | 4,860 | 12,351,546 |
| 2024-10-23 | 25.71 | 26.45 | 25.3 | 25.89 | +1.49% | 7,111 | 18,484,384 |
| 2024-10-22 | 26.94 | 26.94 | 25.3 | 25.51 | -1.77% | 6,297 | 16,167,069 |
| 2024-10-21 | 25.5 | 26.33 | 25.1 | 25.97 | +2.85% | 11,672 | 30,166,779 |
| 2024-10-18 | 24.31 | 25.88 | 24.17 | 25.25 | +2.85% | 8,479 | 21,245,212 |
| 2024-10-17 | 25.28 | 25.35 | 23.14 | 24.55 | +1.28% | 8,811 | 21,851,084 |
| 2024-10-16 | 22.67 | 24.59 | 22.59 | 24.24 | +1.85% | 6,632 | 15,762,387 |
| 2024-10-15 | 25 | 25.05 | 23.7 | 23.8 | -3.76% | 8,414 | 20,334,551 |
| 2024-10-14 | 23.5 | 24.9 | 23.1 | 24.73 | +5.23% | 5,133 | 12,323,193 |
| 2024-10-11 | 25.83 | 25.83 | 23.15 | 23.5 | -9.62% | 8,109 | 19,693,076 |
| 2024-10-10 | 26 | 27.49 | 24.77 | 26 | 0% | 9,793 | 25,639,252 |
| 2024-10-09 | 28.48 | 28.48 | 25.25 | 26 | -10.34% | 12,172 | 32,310,669 |
| 2024-10-08 | 31.35 | 31.45 | 26.22 | 29 | +10.64% | 21,268 | 60,508,950 |
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：