股票概览
27.21
+0.15%
+0.04
27.18
开盘价
27.6
最高价
26.93
最低价
17,655
成交量
数据更新至: 2024-10-31
技术指标
27.70
MA5 (5日均线)
28.01
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 | 27.18 | 27.6 | 26.93 | 27.21 | +0.15% | 17,655 | 48,247,544 |
| 2024-10-30 | 27.46 | 27.6 | 26.8 | 27.17 | -1.06% | 23,458 | 63,725,040 |
| 2024-10-29 | 28.3 | 28.64 | 27.46 | 27.46 | -2.97% | 28,833 | 80,656,498 |
| 2024-10-28 | 28.35 | 28.8 | 27.89 | 28.3 | -0.18% | 24,234 | 68,480,123 |
| 2024-10-25 | 27.97 | 28.53 | 27.3 | 28.35 | +2.27% | 29,188 | 81,694,874 |
| 2024-10-24 | 27.35 | 28.42 | 27.08 | 27.72 | +1.61% | 32,160 | 89,315,060 |
| 2024-10-23 | 28.82 | 29.17 | 27.01 | 27.28 | -5.83% | 53,130 | 147,377,510 |
| 2024-10-22 | 29.97 | 30.58 | 28.76 | 28.97 | -0.03% | 45,000 | 132,853,478 |
| 2024-10-21 | 28.65 | 29.37 | 28.13 | 28.98 | +1.15% | 37,948 | 109,511,797 |
| 2024-10-18 | 27.87 | 29.14 | 27.71 | 28.65 | +2.28% | 32,741 | 93,420,950 |
| 2024-10-17 | 28.4 | 28.96 | 27.8 | 28.01 | -1.27% | 24,816 | 70,667,490 |
| 2024-10-16 | 27.22 | 28.95 | 26.89 | 28.37 | +2.68% | 51,103 | 145,080,070 |
| 2024-10-15 | 26.1 | 28.28 | 25.83 | 27.63 | +5.98% | 65,994 | 181,086,432 |
| 2024-10-14 | 25.24 | 26.13 | 24.66 | 26.07 | +2.6% | 26,417 | 67,153,050 |
| 2024-10-11 | 27.01 | 27.6 | 25 | 25.41 | -6.03% | 41,488 | 106,921,588 |
| 2024-10-10 | 27.64 | 29.08 | 26.93 | 27.04 | -3.32% | 48,335 | 134,592,978 |
| 2024-10-09 | 29.62 | 30.4 | 27.33 | 27.97 | -9.19% | 66,393 | 191,120,834 |
| 2024-10-08 | 33.45 | 33.79 | 29 | 30.8 | +9.18% | 95,204 | 291,970,819 |
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：