股票概览
26.75
+5.19%
+1.32
25.65
开盘价
27.15
最高价
25.64
最低价
187,062
成交量
数据更新至: 2024-08-30
技术指标
25.59
MA5 (5日均线)
25.84
MA10 (10日均线)
26.35
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 | 25.65 | 27.15 | 25.64 | 26.75 | +5.19% | 187,062 | 498,018,609 |
| 2024-08-29 | 25 | 25.68 | 24.9 | 25.43 | +1.31% | 79,791 | 202,601,654 |
| 2024-08-28 | 25 | 25.27 | 24.89 | 25.1 | +0.04% | 47,281 | 118,560,179 |
| 2024-08-27 | 25.38 | 25.47 | 24.98 | 25.09 | -1.84% | 70,039 | 176,425,825 |
| 2024-08-26 | 25.6 | 26.07 | 25.38 | 25.56 | -0.51% | 64,932 | 166,983,653 |
| 2024-08-23 | 25.56 | 25.9 | 25.49 | 25.69 | +0.2% | 57,379 | 147,487,339 |
| 2024-08-22 | 25.88 | 26.1 | 25.54 | 25.64 | -1.46% | 87,091 | 224,209,315 |
| 2024-08-21 | 26.34 | 26.58 | 25.97 | 26.02 | -1.48% | 86,868 | 228,143,515 |
| 2024-08-20 | 26.91 | 27 | 26.22 | 26.41 | -1.27% | 89,018 | 237,074,652 |
| 2024-08-19 | 26.58 | 27.09 | 26.36 | 26.75 | +0.68% | 80,381 | 215,873,005 |
| 2024-08-16 | 26.87 | 27.16 | 26.56 | 26.57 | -0.75% | 89,457 | 239,995,135 |
| 2024-08-15 | 26.42 | 27.12 | 26.28 | 26.77 | +1.1% | 93,111 | 249,620,637 |
| 2024-08-14 | 27 | 27.05 | 26.48 | 26.48 | -1.78% | 67,018 | 179,297,975 |
| 2024-08-13 | 26.66 | 26.96 | 26.49 | 26.96 | +1.24% | 70,115 | 187,772,819 |
| 2024-08-12 | 26.7 | 27.04 | 26.42 | 26.63 | -1.04% | 80,951 | 215,905,450 |
| 2024-08-09 | 27.8 | 27.9 | 26.9 | 26.91 | -1.25% | 99,549 | 272,273,511 |
| 2024-08-08 | 26.85 | 27.69 | 26.51 | 27.25 | +0.93% | 129,993 | 353,004,063 |
| 2024-08-07 | 27 | 27.47 | 26.91 | 27 | -0.59% | 91,612 | 248,996,257 |
| 2024-08-06 | 27.4 | 27.55 | 26.72 | 27.16 | +1.38% | 123,576 | 334,104,548 |
| 2024-08-05 | 28.5 | 28.85 | 26.79 | 26.79 | -6.75% | 215,022 | 597,053,577 |
| 2024-08-02 | 29.25 | 29.82 | 28.67 | 28.73 | -3.49% | 170,906 | 499,914,206 |
| 2024-08-01 | 29.86 | 30.35 | 29.64 | 29.77 | 0% | 205,951 | 616,210,614 |
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：