股票概览
26.36
-0.79%
-0.21
26.45
开盘价
26.98
最高价
26.07
最低价
43,620
成交量
数据更新至: 2024-08-30
技术指标
26.22
MA5 (5日均线)
26.34
MA10 (10日均线)
26.78
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 |
|---|---|---|---|---|---|---|---|
| 2024-08-30 | 26.45 | 26.98 | 26.07 | 26.36 | -0.79% | 43,620 | 115,794,488 |
| 2024-08-29 | 26.02 | 26.63 | 25.9 | 26.57 | +1.96% | 21,190 | 55,892,090 |
| 2024-08-28 | 26.04 | 26.4 | 25.8 | 26.06 | -0.27% | 21,871 | 57,074,468 |
| 2024-08-27 | 26.03 | 26.34 | 25.92 | 26.13 | +0.65% | 18,422 | 48,167,035 |
| 2024-08-26 | 25.97 | 26.06 | 25.71 | 25.96 | -0.04% | 15,775 | 40,900,934 |
| 2024-08-23 | 26 | 26.19 | 25.7 | 25.97 | -0.27% | 17,073 | 44,178,762 |
| 2024-08-22 | 26.12 | 26.35 | 26.02 | 26.04 | -0.5% | 15,121 | 39,513,033 |
| 2024-08-21 | 26.75 | 26.9 | 26.12 | 26.17 | -2.39% | 23,233 | 61,388,551 |
| 2024-08-20 | 27.3 | 27.4 | 26.71 | 26.81 | -1.79% | 23,259 | 62,822,366 |
| 2024-08-19 | 27.39 | 27.89 | 27.24 | 27.3 | -0.51% | 27,339 | 75,220,716 |
| 2024-08-16 | 27.3 | 27.55 | 27.1 | 27.44 | +0.62% | 24,855 | 68,001,279 |
| 2024-08-15 | 27.16 | 27.6 | 27.07 | 27.27 | -0.15% | 25,346 | 69,276,590 |
| 2024-08-14 | 27.29 | 27.54 | 26.99 | 27.31 | +0.11% | 23,539 | 64,141,691 |
| 2024-08-13 | 27.2 | 27.39 | 27 | 27.28 | -0.22% | 20,922 | 56,812,089 |
| 2024-08-12 | 26.63 | 27.57 | 26.63 | 27.34 | +1.67% | 33,655 | 91,874,521 |
| 2024-08-09 | 27.37 | 27.59 | 26.8 | 26.89 | -1.75% | 25,335 | 68,756,829 |
| 2024-08-08 | 27.12 | 27.42 | 27.01 | 27.37 | +0.92% | 24,132 | 65,849,199 |
| 2024-08-07 | 27.18 | 27.33 | 26.93 | 27.12 | -0.29% | 21,631 | 58,779,836 |
| 2024-08-06 | 27.22 | 27.35 | 27 | 27.2 | +0.59% | 23,608 | 64,119,089 |
| 2024-08-05 | 27.05 | 27.63 | 26.81 | 27.04 | +0.48% | 48,938 | 133,284,928 |
| 2024-08-02 | 27.1 | 27.84 | 26.91 | 26.91 | -1.68% | 50,543 | 137,813,710 |
| 2024-08-01 | 28.88 | 29.28 | 27.27 | 27.37 | -4.87% | 73,976 | 206,084,481 |
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：