股票概览
26.75
+2.57%
+0.67
26.15
开盘价
26.9
最高价
26.11
最低价
39,007
成交量
数据更新至: 2024-08-30
技术指标
26.22
MA5 (5日均线)
26.44
MA10 (10日均线)
26.75
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 | 26.15 | 26.9 | 26.11 | 26.75 | +2.57% | 39,007 | 103,937,292 |
| 2024-08-29 | 25.82 | 26.22 | 25.44 | 26.08 | +0.58% | 20,903 | 54,104,486 |
| 2024-08-28 | 25.81 | 26.15 | 25.59 | 25.93 | +0.46% | 13,806 | 35,824,079 |
| 2024-08-27 | 26.3 | 26.55 | 25.79 | 25.81 | -2.79% | 22,078 | 57,555,790 |
| 2024-08-26 | 26.26 | 26.8 | 26.2 | 26.55 | +0.34% | 17,406 | 46,140,740 |
| 2024-08-23 | 26.58 | 26.92 | 26.1 | 26.46 | -0.9% | 21,038 | 55,834,388 |
| 2024-08-22 | 26.78 | 27.09 | 26.4 | 26.7 | -1% | 23,982 | 64,129,121 |
| 2024-08-21 | 26.42 | 27.66 | 26.34 | 26.97 | +1.81% | 37,432 | 101,631,438 |
| 2024-08-20 | 26.8 | 27.1 | 26.33 | 26.49 | -0.6% | 19,175 | 51,088,200 |
| 2024-08-19 | 27.61 | 27.69 | 26.64 | 26.65 | -3.13% | 28,073 | 75,662,400 |
| 2024-08-16 | 27.3 | 27.99 | 27.3 | 27.51 | +0.59% | 26,631 | 73,604,386 |
| 2024-08-15 | 27.24 | 27.66 | 27.06 | 27.35 | +0.11% | 27,177 | 74,435,107 |
| 2024-08-14 | 27.36 | 27.71 | 27.27 | 27.32 | -0.55% | 26,597 | 73,045,812 |
| 2024-08-13 | 27 | 28.2 | 26.88 | 27.47 | +1.52% | 34,015 | 93,359,451 |
| 2024-08-12 | 27.05 | 27.6 | 26.61 | 27.06 | +0.04% | 23,225 | 62,926,370 |
| 2024-08-09 | 27.2 | 27.58 | 27 | 27.05 | +0.9% | 27,284 | 74,297,245 |
| 2024-08-08 | 26.75 | 27.3 | 26.26 | 26.81 | -1.11% | 27,734 | 74,303,420 |
| 2024-08-07 | 26.92 | 27.53 | 26.83 | 27.11 | +0.74% | 32,242 | 87,580,864 |
| 2024-08-06 | 27 | 27.16 | 26.27 | 26.91 | +3.42% | 39,065 | 103,958,412 |
| 2024-08-05 | 28.01 | 28.02 | 25.99 | 26.02 | -9.12% | 62,967 | 169,896,041 |
| 2024-08-02 | 30.01 | 30.14 | 28.53 | 28.63 | -6.13% | 67,006 | 195,439,109 |
| 2024-08-01 | 29.79 | 30.85 | 29.54 | 30.5 | +2.42% | 79,522 | 239,911,497 |
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：