股票概览
27.07
+1.39%
+0.37
26.72
开盘价
27.54
最高价
26.58
最低价
47,370
成交量
数据更新至: 2024-08-30
技术指标
26.17
MA5 (5日均线)
26.28
MA10 (10日均线)
26.71
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 | 26.72 | 27.54 | 26.58 | 27.07 | +1.39% | 47,370 | 129,208,928 |
| 2024-08-29 | 25.28 | 26.99 | 25.08 | 26.7 | +5.41% | 35,495 | 93,459,217 |
| 2024-08-28 | 25.29 | 25.63 | 24.81 | 25.33 | -0.08% | 14,316 | 36,152,618 |
| 2024-08-27 | 26.12 | 26.32 | 25.29 | 25.35 | -4.05% | 18,380 | 47,089,904 |
| 2024-08-26 | 25.8 | 26.58 | 25.71 | 26.42 | +2.01% | 19,556 | 51,256,070 |
| 2024-08-23 | 25.38 | 26.14 | 25.06 | 25.9 | +0.82% | 23,615 | 60,617,809 |
| 2024-08-22 | 26.73 | 26.9 | 25.64 | 25.69 | -4.11% | 31,396 | 81,707,874 |
| 2024-08-21 | 26.3 | 27.44 | 26.3 | 26.79 | +0.75% | 25,994 | 70,181,702 |
| 2024-08-20 | 27.48 | 27.51 | 26.48 | 26.59 | -1.48% | 27,994 | 75,088,405 |
| 2024-08-19 | 28.4 | 28.4 | 26.87 | 26.99 | -6.02% | 44,204 | 122,125,668 |
| 2024-08-16 | 27.5 | 29.35 | 27.37 | 28.72 | +4.93% | 62,368 | 177,381,361 |
| 2024-08-15 | 27.17 | 27.82 | 27.14 | 27.37 | -0.07% | 29,418 | 80,912,988 |
| 2024-08-14 | 26.99 | 27.78 | 26.82 | 27.39 | +1.48% | 29,473 | 80,540,358 |
| 2024-08-13 | 26.25 | 27.12 | 26.25 | 26.99 | +2.31% | 18,686 | 50,036,267 |
| 2024-08-12 | 26.83 | 27.15 | 26.13 | 26.38 | -2.48% | 19,815 | 52,618,359 |
| 2024-08-09 | 27.11 | 27.38 | 26.94 | 27.05 | +0.67% | 20,477 | 55,540,329 |
| 2024-08-08 | 26.8 | 27.15 | 26 | 26.87 | -0.48% | 25,972 | 69,141,055 |
| 2024-08-07 | 26.8 | 27.43 | 26.79 | 27 | -0.26% | 19,759 | 53,598,034 |
| 2024-08-06 | 27.18 | 27.37 | 26.56 | 27.07 | +1.77% | 25,457 | 68,410,640 |
| 2024-08-05 | 27.61 | 28.14 | 26.59 | 26.6 | -6.17% | 46,426 | 127,012,999 |
| 2024-08-02 | 29.43 | 29.59 | 28.15 | 28.35 | -4.99% | 44,139 | 127,569,933 |
| 2024-08-01 | 30.38 | 30.38 | 29.56 | 29.84 | -1.19% | 43,368 | 129,508,133 |
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：