股票概览
26.51
+3.07%
+0.79
25.7
开盘价
27.25
最高价
25.3
最低价
20,677
成交量
数据更新至: 2024-08-30
技术指标
25.45
MA5 (5日均线)
25.60
MA10 (10日均线)
26.47
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 | 25.7 | 27.25 | 25.3 | 26.51 | +3.07% | 20,677 | 54,842,897 |
| 2024-08-29 | 24.92 | 25.88 | 24.44 | 25.72 | +3.13% | 14,865 | 37,619,777 |
| 2024-08-28 | 24.62 | 25.29 | 24.37 | 24.94 | +0.93% | 8,560 | 21,296,722 |
| 2024-08-27 | 25.16 | 25.38 | 24.59 | 24.71 | -2.56% | 9,094 | 22,652,331 |
| 2024-08-26 | 25.25 | 25.8 | 24.95 | 25.36 | +0.92% | 14,178 | 36,032,649 |
| 2024-08-23 | 25.19 | 25.49 | 24.64 | 25.13 | +0.2% | 16,145 | 40,449,107 |
| 2024-08-22 | 25.78 | 25.89 | 24.89 | 25.08 | -2.72% | 14,823 | 37,531,958 |
| 2024-08-21 | 25.68 | 26.26 | 25.68 | 25.78 | -0.15% | 8,410 | 21,830,025 |
| 2024-08-20 | 27 | 27.1 | 25.58 | 25.82 | -4.19% | 14,966 | 39,014,853 |
| 2024-08-19 | 27.22 | 27.82 | 26.9 | 26.95 | -1.79% | 9,754 | 26,596,300 |
| 2024-08-16 | 27.63 | 27.89 | 27.3 | 27.44 | +0.15% | 11,744 | 32,398,585 |
| 2024-08-15 | 27.09 | 27.9 | 26.91 | 27.4 | +1.67% | 11,338 | 31,080,593 |
| 2024-08-14 | 27.35 | 27.57 | 26.93 | 26.95 | -2% | 7,668 | 20,809,183 |
| 2024-08-13 | 27.66 | 27.76 | 27.01 | 27.5 | +0.36% | 8,069 | 22,041,414 |
| 2024-08-12 | 27.5 | 27.9 | 26.89 | 27.4 | -0.36% | 10,207 | 28,012,328 |
| 2024-08-09 | 27.51 | 27.98 | 27.16 | 27.5 | +1.51% | 16,246 | 44,859,018 |
| 2024-08-08 | 27.26 | 27.58 | 26.47 | 27.09 | -1.2% | 13,301 | 35,971,651 |
| 2024-08-07 | 27.82 | 28.2 | 27.38 | 27.42 | -1.54% | 11,489 | 31,948,402 |
| 2024-08-06 | 27.3 | 27.93 | 27.3 | 27.85 | +3.65% | 16,244 | 45,004,795 |
| 2024-08-05 | 28.21 | 28.53 | 26.75 | 26.87 | -6.02% | 20,467 | 56,406,319 |
| 2024-08-02 | 29.71 | 29.73 | 28.57 | 28.59 | -6.14% | 19,165 | 55,771,920 |
| 2024-08-01 | 31.34 | 31.41 | 30.15 | 30.46 | -1.49% | 17,980 | 55,099,433 |
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：