股票概览
26.44
+2.8%
+0.72
25.49
开盘价
26.95
最高价
25.37
最低价
88,806
成交量
数据更新至: 2024-08-30
技术指标
25.57
MA5 (5日均线)
25.91
MA10 (10日均线)
26.66
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 | 25.49 | 26.95 | 25.37 | 26.44 | +2.8% | 88,806 | 234,384,232 |
| 2024-08-29 | 24.61 | 25.93 | 24.43 | 25.72 | +4.55% | 74,151 | 188,392,530 |
| 2024-08-28 | 25 | 25.43 | 24.54 | 24.6 | -2.92% | 72,751 | 180,801,048 |
| 2024-08-27 | 25.5 | 25.65 | 25.16 | 25.34 | -1.55% | 33,904 | 85,849,280 |
| 2024-08-26 | 25.92 | 26.06 | 25.3 | 25.74 | -0.73% | 42,629 | 109,851,055 |
| 2024-08-23 | 26.04 | 26.25 | 25.58 | 25.93 | -0.23% | 50,015 | 129,461,204 |
| 2024-08-22 | 25.72 | 26.3 | 25.5 | 25.99 | +1.05% | 81,548 | 211,574,975 |
| 2024-08-21 | 26.42 | 26.47 | 25.37 | 25.72 | -2.91% | 92,855 | 239,337,538 |
| 2024-08-20 | 27.01 | 27.19 | 26.44 | 26.49 | -2.21% | 46,174 | 122,928,060 |
| 2024-08-19 | 27.1 | 27.59 | 27.01 | 27.09 | 0% | 39,812 | 108,787,520 |
| 2024-08-16 | 27.45 | 27.68 | 26.73 | 27.09 | -1.13% | 57,904 | 156,717,590 |
| 2024-08-15 | 27.5 | 28.08 | 27.27 | 27.4 | -0.54% | 56,508 | 155,882,111 |
| 2024-08-14 | 28.12 | 28.19 | 27.4 | 27.55 | -2.1% | 48,069 | 133,085,669 |
| 2024-08-13 | 28.83 | 28.83 | 27.61 | 28.14 | -2.12% | 103,856 | 291,209,679 |
| 2024-08-12 | 28.33 | 28.92 | 28.09 | 28.75 | +2.64% | 109,284 | 313,619,517 |
| 2024-08-09 | 28 | 28.69 | 27.56 | 28.01 | +1.63% | 116,563 | 328,869,718 |
| 2024-08-08 | 27.04 | 27.58 | 26.88 | 27.56 | +1.47% | 48,659 | 132,762,840 |
| 2024-08-07 | 26.4 | 27.47 | 26.2 | 27.16 | +2.88% | 67,609 | 182,809,147 |
| 2024-08-06 | 26.28 | 26.59 | 25.92 | 26.4 | +1.3% | 46,783 | 122,679,110 |
| 2024-08-05 | 26.18 | 26.76 | 25.93 | 26.06 | -0.53% | 41,007 | 107,718,313 |
| 2024-08-02 | 26.31 | 26.82 | 26.2 | 26.2 | -1.06% | 33,038 | 87,350,718 |
| 2024-08-01 | 27.41 | 27.72 | 26.32 | 26.48 | -3.39% | 53,386 | 142,823,817 |
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：