股票概览
27.28
+0.78%
+0.21
27.03
开盘价
27.47
最高价
26.77
最低价
19,268
成交量
数据更新至: 2024-10-31
技术指标
27.47
MA5 (5日均线)
27.23
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 | 27.03 | 27.47 | 26.77 | 27.28 | +0.78% | 19,268 | 52,394,181 |
| 2024-10-30 | 27.23 | 27.48 | 26.75 | 27.07 | -0.59% | 23,315 | 63,258,535 |
| 2024-10-29 | 28.09 | 28.14 | 27.19 | 27.23 | -2.96% | 32,460 | 89,635,142 |
| 2024-10-28 | 27.79 | 28.12 | 27.57 | 28.06 | +1.34% | 23,399 | 65,176,770 |
| 2024-10-25 | 27.17 | 27.76 | 27.07 | 27.69 | +1.99% | 26,458 | 72,793,389 |
| 2024-10-24 | 27.04 | 27.35 | 27.02 | 27.15 | +0.3% | 20,444 | 55,551,264 |
| 2024-10-23 | 26.99 | 27.34 | 26.82 | 27.07 | +0.63% | 24,329 | 65,974,446 |
| 2024-10-22 | 26.85 | 27.12 | 26.72 | 26.9 | -0.19% | 26,508 | 71,342,614 |
| 2024-10-21 | 27.27 | 27.48 | 26.69 | 26.95 | +0.04% | 32,328 | 87,375,157 |
| 2024-10-18 | 25.48 | 27.68 | 25.48 | 26.94 | +5.4% | 42,479 | 112,849,466 |
| 2024-10-17 | 26.07 | 26.18 | 25.54 | 25.56 | -1.24% | 20,866 | 53,982,385 |
| 2024-10-16 | 25.8 | 26.26 | 25.7 | 25.88 | -0.23% | 20,342 | 52,805,849 |
| 2024-10-15 | 26.5 | 26.72 | 25.9 | 25.94 | -2.66% | 25,258 | 66,516,843 |
| 2024-10-14 | 26.62 | 26.8 | 25.81 | 26.65 | +0.57% | 32,506 | 85,595,990 |
| 2024-10-11 | 28.01 | 28.1 | 26.21 | 26.5 | -5.39% | 41,122 | 111,065,304 |
| 2024-10-10 | 28.77 | 29.42 | 27.89 | 28.01 | -1.72% | 45,093 | 128,571,329 |
| 2024-10-09 | 30.5 | 30.9 | 28.5 | 28.5 | -8.12% | 74,728 | 221,890,304 |
| 2024-10-08 | 32.9 | 33.15 | 30.01 | 31.02 | +9% | 132,831 | 423,146,641 |
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：