股票概览
25.45
-2.15%
-0.56
26.03
开盘价
26.06
最高价
25.39
最低价
12,110
成交量
数据更新至: 2024-08-30
技术指标
25.74
MA5 (5日均线)
26.02
MA10 (10日均线)
26.72
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 | 26.03 | 26.06 | 25.39 | 25.45 | -2.15% | 12,110 | 31,027,222 |
| 2024-08-29 | 25.81 | 26.05 | 25.7 | 26.01 | +0.7% | 2,917 | 7,556,353 |
| 2024-08-28 | 25.45 | 25.88 | 25.32 | 25.83 | +0.74% | 2,556 | 6,571,028 |
| 2024-08-27 | 25.75 | 25.96 | 25.58 | 25.64 | -0.54% | 2,096 | 5,390,550 |
| 2024-08-26 | 25.98 | 25.99 | 25.57 | 25.78 | -0.31% | 4,752 | 12,265,388 |
| 2024-08-23 | 25.99 | 26.24 | 25.53 | 25.86 | -0.5% | 4,242 | 10,940,149 |
| 2024-08-22 | 26.49 | 26.49 | 25.97 | 25.99 | -1.89% | 4,960 | 12,958,818 |
| 2024-08-21 | 26.46 | 26.65 | 26.38 | 26.49 | +0.08% | 3,205 | 8,490,648 |
| 2024-08-20 | 26.67 | 26.83 | 26.46 | 26.47 | -0.75% | 6,288 | 16,734,693 |
| 2024-08-19 | 26.9 | 27.35 | 26.6 | 26.67 | -1.8% | 6,090 | 16,376,799 |
| 2024-08-16 | 27.26 | 27.34 | 26.8 | 27.16 | -0.55% | 7,358 | 19,898,782 |
| 2024-08-15 | 26.71 | 27.64 | 26.71 | 27.31 | +1.34% | 7,751 | 21,238,310 |
| 2024-08-14 | 26.93 | 27.13 | 26.68 | 26.95 | +0.07% | 6,645 | 17,928,804 |
| 2024-08-13 | 27.22 | 27.38 | 26.81 | 26.93 | -1.25% | 8,444 | 22,791,959 |
| 2024-08-12 | 27.14 | 27.57 | 26.92 | 27.27 | -0.07% | 10,463 | 28,459,479 |
| 2024-08-09 | 28.58 | 28.62 | 27.15 | 27.29 | -5.34% | 29,600 | 81,852,571 |
| 2024-08-08 | 28.35 | 29.1 | 27.86 | 28.83 | +2.23% | 37,932 | 108,669,079 |
| 2024-08-07 | 27.19 | 28.4 | 27.08 | 28.2 | +3.52% | 19,920 | 55,572,965 |
| 2024-08-06 | 26.9 | 27.26 | 26.89 | 27.24 | +1.04% | 5,815 | 15,753,297 |
| 2024-08-05 | 27.09 | 27.68 | 26.91 | 26.96 | -0.48% | 8,400 | 22,840,228 |
| 2024-08-02 | 26.44 | 27.35 | 26.44 | 27.09 | +0.37% | 5,397 | 14,606,588 |
| 2024-08-01 | 26.82 | 27.45 | 26.82 | 26.99 | +0.75% | 6,952 | 18,883,429 |
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：