股票概览
26.47
-0.45%
-0.12
26.41
开盘价
26.85
最高价
26.03
最低价
55,618
成交量
数据更新至: 2024-08-30
技术指标
26.36
MA5 (5日均线)
26.52
MA10 (10日均线)
27.32
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 | 26.41 | 26.85 | 26.03 | 26.47 | -0.45% | 55,618 | 147,016,048 |
| 2024-08-29 | 26.25 | 26.86 | 25.92 | 26.59 | +1.64% | 33,965 | 89,793,035 |
| 2024-08-28 | 26 | 26.39 | 26 | 26.16 | 0% | 20,171 | 52,953,105 |
| 2024-08-27 | 26.35 | 26.38 | 25.84 | 26.16 | -1.02% | 26,655 | 69,728,385 |
| 2024-08-26 | 26.48 | 26.52 | 26.05 | 26.43 | 0% | 23,182 | 60,978,151 |
| 2024-08-23 | 26.41 | 26.56 | 26.1 | 26.43 | -0.08% | 27,388 | 72,190,778 |
| 2024-08-22 | 26.59 | 26.68 | 26.05 | 26.45 | -0.56% | 29,368 | 77,269,390 |
| 2024-08-21 | 26.8 | 27.05 | 26.36 | 26.6 | -0.97% | 37,023 | 98,444,474 |
| 2024-08-20 | 27 | 27.14 | 26.51 | 26.86 | -0.78% | 33,362 | 89,378,406 |
| 2024-08-19 | 27.04 | 27.33 | 26.8 | 27.07 | +0.11% | 35,714 | 96,322,526 |
| 2024-08-16 | 27.4 | 27.57 | 26.62 | 27.04 | -1.49% | 65,028 | 175,557,029 |
| 2024-08-15 | 27.62 | 28.09 | 27.13 | 27.45 | +0.18% | 62,698 | 172,990,570 |
| 2024-08-14 | 28.43 | 28.58 | 27.06 | 27.4 | -4.53% | 140,989 | 387,934,252 |
| 2024-08-13 | 28.98 | 29.11 | 28.1 | 28.7 | -0.49% | 45,397 | 129,575,692 |
| 2024-08-12 | 28.37 | 29.29 | 28.37 | 28.84 | +1.73% | 36,982 | 106,938,723 |
| 2024-08-09 | 28.89 | 29.07 | 28.35 | 28.35 | -1.46% | 35,279 | 101,113,654 |
| 2024-08-08 | 28.61 | 29.25 | 28.43 | 28.77 | -0.31% | 38,758 | 111,432,969 |
| 2024-08-07 | 28.05 | 29.2 | 27.92 | 28.86 | +2.67% | 52,347 | 150,136,208 |
| 2024-08-06 | 27.95 | 28.43 | 27.87 | 28.11 | +1.44% | 32,029 | 90,074,058 |
| 2024-08-05 | 28.35 | 28.83 | 27.71 | 27.71 | -2.91% | 41,950 | 118,040,747 |
| 2024-08-02 | 29.14 | 29.35 | 28.4 | 28.54 | -2.23% | 48,232 | 138,775,121 |
| 2024-08-01 | 29.24 | 29.75 | 28.9 | 29.19 | -0.03% | 53,786 | 157,161,466 |
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：