股票概览
27.1
+0.48%
+0.13
26.97
开盘价
27.87
最高价
26.78
最低价
115,454
成交量
数据更新至: 2024-08-30
技术指标
26.32
MA5 (5日均线)
26.13
MA10 (10日均线)
25.93
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 | 26.97 | 27.87 | 26.78 | 27.1 | +0.48% | 115,454 | 316,615,407 |
| 2024-08-29 | 26.16 | 27.2 | 25.47 | 26.97 | +3.25% | 103,056 | 272,953,734 |
| 2024-08-28 | 25.57 | 26.23 | 25.4 | 26.12 | +1.91% | 58,923 | 153,208,772 |
| 2024-08-27 | 25.74 | 25.84 | 25.27 | 25.63 | -0.62% | 43,238 | 110,395,481 |
| 2024-08-26 | 25.7 | 25.84 | 25.37 | 25.79 | +0.35% | 39,400 | 100,887,221 |
| 2024-08-23 | 25.48 | 26.08 | 25.34 | 25.7 | +0.59% | 53,409 | 137,334,627 |
| 2024-08-22 | 25.92 | 26.02 | 25.52 | 25.55 | -1.31% | 44,448 | 114,187,369 |
| 2024-08-21 | 26.19 | 26.19 | 25.85 | 25.89 | -1.07% | 41,837 | 108,575,808 |
| 2024-08-20 | 26.4 | 26.46 | 25.85 | 26.17 | -0.95% | 65,888 | 172,260,569 |
| 2024-08-19 | 26.44 | 26.66 | 26.08 | 26.42 | +0.08% | 69,883 | 184,300,738 |
| 2024-08-16 | 26 | 26.45 | 25.69 | 26.4 | +1.97% | 78,989 | 206,594,771 |
| 2024-08-15 | 25.59 | 26.14 | 25.59 | 25.89 | +1.29% | 61,692 | 159,693,726 |
| 2024-08-14 | 25.93 | 25.96 | 25.44 | 25.56 | -1.46% | 45,345 | 116,179,928 |
| 2024-08-13 | 26.08 | 26.18 | 25.62 | 25.94 | -0.61% | 57,369 | 148,081,223 |
| 2024-08-12 | 25.65 | 26.5 | 25.58 | 26.1 | +1.71% | 97,193 | 254,021,189 |
| 2024-08-09 | 26.06 | 26.34 | 25.61 | 25.66 | -1.08% | 74,734 | 193,907,066 |
| 2024-08-08 | 25.44 | 26.41 | 25.38 | 25.94 | +1.57% | 107,605 | 280,040,400 |
| 2024-08-07 | 25.26 | 25.8 | 24.9 | 25.54 | +1.35% | 81,641 | 208,164,937 |
| 2024-08-06 | 25.34 | 25.7 | 24.93 | 25.2 | +0.52% | 86,012 | 216,884,626 |
| 2024-08-05 | 25.8 | 26.28 | 25.04 | 25.07 | -3.95% | 123,009 | 314,861,407 |
| 2024-08-02 | 26.7 | 26.93 | 26.07 | 26.1 | -2.25% | 103,213 | 272,523,265 |
| 2024-08-01 | 27.5 | 27.58 | 26.69 | 26.7 | -2.73% | 100,734 | 271,313,295 |
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：