股票概览
26.43
+0.3%
+0.08
25.85
开盘价
27.53
最高价
25.57
最低价
52,920
成交量
数据更新至: 2024-08-30
技术指标
26.35
MA5 (5日均线)
24.99
MA10 (10日均线)
24.69
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 | 25.85 | 27.53 | 25.57 | 26.43 | +0.3% | 52,920 | 140,541,945 |
| 2024-08-29 | 25.56 | 26.49 | 25.31 | 26.35 | +1.5% | 47,380 | 123,006,580 |
| 2024-08-28 | 25.21 | 26.03 | 24.73 | 25.96 | +2.08% | 50,068 | 127,264,653 |
| 2024-08-27 | 27.05 | 27.59 | 24.92 | 25.43 | -7.86% | 64,762 | 167,253,891 |
| 2024-08-26 | 25.55 | 27.6 | 25.55 | 27.6 | +10% | 55,334 | 149,399,774 |
| 2024-08-23 | 22.81 | 25.09 | 22.2 | 25.09 | +10% | 21,325 | 51,459,120 |
| 2024-08-22 | 23.46 | 23.57 | 22.75 | 22.81 | -3.06% | 7,949 | 18,347,901 |
| 2024-08-21 | 23.11 | 23.79 | 23 | 23.53 | +1.55% | 7,778 | 18,289,943 |
| 2024-08-20 | 23.32 | 23.65 | 23.09 | 23.17 | -1.53% | 6,353 | 14,806,865 |
| 2024-08-19 | 24.35 | 24.35 | 23.4 | 23.53 | -4.04% | 13,456 | 32,033,083 |
| 2024-08-16 | 24.35 | 24.94 | 24.33 | 24.52 | +0.82% | 12,047 | 29,732,873 |
| 2024-08-15 | 24.1 | 24.59 | 23.87 | 24.32 | +0.45% | 10,212 | 24,840,379 |
| 2024-08-14 | 23.91 | 24.7 | 23.91 | 24.21 | +0.58% | 9,066 | 21,958,240 |
| 2024-08-13 | 23.58 | 24.28 | 23.23 | 24.07 | +2.29% | 11,031 | 26,330,592 |
| 2024-08-12 | 23.83 | 23.84 | 23.35 | 23.53 | -0.68% | 8,843 | 20,913,608 |
| 2024-08-09 | 23.9 | 24.12 | 23.66 | 23.69 | -0.04% | 9,742 | 23,207,493 |
| 2024-08-08 | 24.6 | 24.85 | 23.6 | 23.7 | -3.66% | 18,695 | 44,840,331 |
| 2024-08-07 | 24.56 | 25.22 | 24.34 | 24.6 | -0.89% | 23,993 | 59,312,416 |
| 2024-08-06 | 26.35 | 26.48 | 24.45 | 24.82 | -6.3% | 37,302 | 93,681,371 |
| 2024-08-05 | 26.5 | 27.26 | 25.7 | 26.49 | -1.19% | 37,709 | 99,584,165 |
| 2024-08-02 | 25.6 | 27.3 | 25 | 26.81 | +4.48% | 45,080 | 118,883,989 |
| 2024-08-01 | 25.42 | 26.55 | 25.23 | 25.66 | -0.27% | 28,007 | 72,190,808 |
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：