股票概览
26.32
+3.22%
+0.82
25.58
开盘价
26.4
最高价
25.5
最低价
27,826
成交量
数据更新至: 2024-08-30
技术指标
25.59
MA5 (5日均线)
25.67
MA10 (10日均线)
26.61
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 | 25.58 | 26.4 | 25.5 | 26.32 | +3.22% | 27,826 | 72,890,372 |
| 2024-08-29 | 24.92 | 25.69 | 24.68 | 25.5 | +1.8% | 18,694 | 47,289,359 |
| 2024-08-28 | 25.3 | 25.64 | 25.01 | 25.05 | -0.95% | 17,332 | 43,748,482 |
| 2024-08-27 | 25.63 | 26 | 25.22 | 25.29 | -2.01% | 13,124 | 33,444,771 |
| 2024-08-26 | 25.22 | 26.36 | 25.22 | 25.81 | +2.34% | 20,439 | 52,956,343 |
| 2024-08-23 | 25.03 | 25.51 | 24.89 | 25.22 | -0.16% | 13,482 | 33,919,559 |
| 2024-08-22 | 25.7 | 26.17 | 25.2 | 25.26 | -1.9% | 15,325 | 39,221,415 |
| 2024-08-21 | 26 | 26.36 | 25.71 | 25.75 | -0.73% | 12,135 | 31,653,370 |
| 2024-08-20 | 26.7 | 26.83 | 25.88 | 25.94 | -2.3% | 14,704 | 38,581,292 |
| 2024-08-19 | 26.98 | 27.18 | 26.2 | 26.55 | -1.23% | 13,855 | 36,986,715 |
| 2024-08-16 | 26.68 | 27.65 | 26.6 | 26.88 | +1.24% | 25,270 | 68,682,476 |
| 2024-08-15 | 26.12 | 27.28 | 25.9 | 26.55 | +1.18% | 24,840 | 66,146,952 |
| 2024-08-14 | 27.2 | 27.25 | 26.23 | 26.24 | -3.03% | 18,269 | 48,612,348 |
| 2024-08-13 | 26.89 | 27.26 | 26.75 | 27.06 | +0.63% | 13,862 | 37,336,338 |
| 2024-08-12 | 27.14 | 27.4 | 26.62 | 26.89 | -1.25% | 15,547 | 41,856,702 |
| 2024-08-09 | 28.71 | 28.96 | 27.2 | 27.23 | -4.02% | 32,178 | 89,599,735 |
| 2024-08-08 | 28.81 | 29.15 | 27.89 | 28.37 | -1.66% | 21,106 | 60,050,428 |
| 2024-08-07 | 28.7 | 29.27 | 28.68 | 28.85 | -0.52% | 14,305 | 41,419,836 |
| 2024-08-06 | 28.99 | 29.26 | 28.4 | 29 | +2.08% | 14,862 | 42,673,637 |
| 2024-08-05 | 29.62 | 30.11 | 28.41 | 28.41 | -5.3% | 26,454 | 77,015,565 |
| 2024-08-02 | 30.97 | 31.3 | 29.97 | 30 | -4.58% | 20,225 | 62,014,421 |
| 2024-08-01 | 31.35 | 31.8 | 30.7 | 31.44 | +0.93% | 25,708 | 80,519,007 |
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：