股票概览
26.02
+2.85%
+0.72
25.4
开盘价
26.85
最高价
25.35
最低价
23,089
成交量
数据更新至: 2024-08-30
技术指标
25.69
MA5 (5日均线)
25.58
MA10 (10日均线)
26.26
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 | 25.4 | 26.85 | 25.35 | 26.02 | +2.85% | 23,089 | 60,346,808 |
| 2024-08-29 | 25 | 25.45 | 24.6 | 25.3 | +1.04% | 10,031 | 25,110,424 |
| 2024-08-28 | 25.9 | 25.9 | 24.96 | 25.04 | -4.61% | 13,232 | 33,367,401 |
| 2024-08-27 | 25.92 | 26.61 | 25.02 | 26.25 | +1.63% | 19,886 | 51,271,824 |
| 2024-08-26 | 25.38 | 25.99 | 25.38 | 25.83 | +0.9% | 11,637 | 29,962,207 |
| 2024-08-23 | 25 | 25.8 | 24.42 | 25.6 | +1.87% | 15,485 | 38,923,148 |
| 2024-08-22 | 25.7 | 26.14 | 25.05 | 25.13 | -2.9% | 9,630 | 24,551,997 |
| 2024-08-21 | 25.28 | 25.98 | 24.88 | 25.88 | +3.4% | 13,345 | 34,133,608 |
| 2024-08-20 | 25.71 | 25.96 | 24.82 | 25.03 | -2.64% | 11,072 | 27,752,724 |
| 2024-08-19 | 25.69 | 25.9 | 25.12 | 25.71 | -0.73% | 10,454 | 26,697,738 |
| 2024-08-16 | 26.52 | 26.8 | 25.88 | 25.9 | -1.89% | 17,026 | 44,579,030 |
| 2024-08-15 | 27.1 | 27.35 | 26.06 | 26.4 | -2.55% | 22,929 | 60,768,841 |
| 2024-08-14 | 26.97 | 28.84 | 26.97 | 27.09 | +0.3% | 30,009 | 83,190,337 |
| 2024-08-13 | 25.65 | 27.27 | 25.56 | 27.01 | +5.76% | 27,959 | 74,092,146 |
| 2024-08-12 | 26.34 | 27.13 | 25.21 | 25.54 | -3.59% | 21,934 | 56,636,569 |
| 2024-08-09 | 26 | 27.5 | 25.81 | 26.49 | +1.69% | 27,934 | 74,691,519 |
| 2024-08-08 | 27.31 | 27.73 | 25.96 | 26.05 | -5.44% | 25,194 | 66,349,187 |
| 2024-08-07 | 28.02 | 28.88 | 27.4 | 27.55 | -2.75% | 22,201 | 61,852,829 |
| 2024-08-06 | 29 | 30.19 | 27.1 | 28.33 | -2.34% | 29,249 | 84,477,571 |
| 2024-08-05 | 29.61 | 30.75 | 29.01 | 29.01 | -5.41% | 31,603 | 93,809,657 |
| 2024-08-02 | 28.77 | 31.7 | 28.77 | 30.67 | +3.3% | 51,083 | 154,075,634 |
| 2024-08-01 | 31.11 | 32.05 | 29.61 | 29.69 | +1.54% | 50,364 | 153,647,617 |
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：