股票概览
27.31
+2.94%
+0.78
26.46
开盘价
27.65
最高价
26.41
最低价
75,564
成交量
数据更新至: 2024-08-30
技术指标
26.48
MA5 (5日均线)
26.25
MA10 (10日均线)
26.21
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 | 26.46 | 27.65 | 26.41 | 27.31 | +2.94% | 75,564 | 206,020,031 |
| 2024-08-29 | 25.81 | 26.73 | 25.75 | 26.53 | +2.16% | 44,132 | 116,245,833 |
| 2024-08-28 | 25.81 | 26.17 | 25.75 | 25.97 | +0.04% | 26,602 | 69,006,686 |
| 2024-08-27 | 26.45 | 26.5 | 25.9 | 25.96 | -2.48% | 33,480 | 87,845,973 |
| 2024-08-26 | 26.43 | 26.78 | 26.25 | 26.62 | +0.95% | 40,742 | 107,937,986 |
| 2024-08-23 | 25.93 | 26.42 | 25.75 | 26.37 | +1.19% | 45,164 | 118,413,933 |
| 2024-08-22 | 26.21 | 26.59 | 25.89 | 26.06 | +1.28% | 64,690 | 169,627,424 |
| 2024-08-21 | 25.55 | 26.01 | 25.42 | 25.73 | -0.12% | 27,222 | 70,144,633 |
| 2024-08-20 | 26.23 | 26.23 | 25.64 | 25.76 | -1.68% | 30,231 | 78,154,502 |
| 2024-08-19 | 26 | 26.39 | 25.82 | 26.2 | +0.77% | 33,717 | 88,398,479 |
| 2024-08-16 | 25.99 | 26.13 | 25.86 | 26 | -0.08% | 30,047 | 78,110,309 |
| 2024-08-15 | 25.79 | 26.33 | 25.65 | 26.02 | +0.74% | 32,666 | 85,106,504 |
| 2024-08-14 | 26.27 | 26.3 | 25.83 | 25.83 | -1.37% | 23,567 | 61,238,673 |
| 2024-08-13 | 25.81 | 26.24 | 25.8 | 26.19 | +0.85% | 23,681 | 61,673,365 |
| 2024-08-12 | 26.06 | 26.3 | 25.84 | 25.97 | -1.03% | 29,830 | 77,667,099 |
| 2024-08-09 | 26.75 | 26.9 | 26.24 | 26.24 | -0.38% | 34,238 | 90,673,785 |
| 2024-08-08 | 26.02 | 26.71 | 25.63 | 26.34 | +0.27% | 52,202 | 136,245,199 |
| 2024-08-07 | 26.78 | 26.79 | 26.21 | 26.27 | -1.61% | 41,464 | 109,786,642 |
| 2024-08-06 | 26.6 | 26.8 | 26.22 | 26.7 | +2.03% | 40,326 | 106,923,689 |
| 2024-08-05 | 27.4 | 27.86 | 26.17 | 26.17 | -5.04% | 74,402 | 200,268,732 |
| 2024-08-02 | 28.14 | 28.53 | 27.53 | 27.56 | -3.23% | 61,014 | 170,812,390 |
| 2024-08-01 | 28.6 | 28.93 | 28.2 | 28.48 | -0.07% | 67,768 | 193,627,224 |
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：