股票概览
26.52
+3.23%
+0.83
25.87
开盘价
26.98
最高价
25.62
最低价
41,335
成交量
数据更新至: 2024-08-30
技术指标
26.31
MA5 (5日均线)
26.41
MA10 (10日均线)
27.33
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 | 25.87 | 26.98 | 25.62 | 26.52 | +3.23% | 41,335 | 109,132,969 |
| 2024-08-29 | 26.18 | 26.35 | 25.67 | 25.69 | -1.42% | 36,961 | 96,178,079 |
| 2024-08-28 | 26.51 | 26.85 | 25.99 | 26.06 | -1.96% | 24,986 | 66,031,647 |
| 2024-08-27 | 26.57 | 26.95 | 26.35 | 26.58 | -0.49% | 19,594 | 52,155,728 |
| 2024-08-26 | 26.58 | 27.06 | 26.36 | 26.71 | +0.41% | 20,206 | 53,990,643 |
| 2024-08-23 | 26.38 | 26.79 | 26.05 | 26.6 | +1.45% | 30,178 | 79,771,342 |
| 2024-08-22 | 26.09 | 26.25 | 25.56 | 26.22 | +0.5% | 24,953 | 64,769,984 |
| 2024-08-21 | 26.26 | 26.43 | 25.91 | 26.09 | -0.8% | 23,541 | 61,558,742 |
| 2024-08-20 | 27.38 | 27.48 | 26.22 | 26.3 | -3.7% | 39,434 | 105,004,423 |
| 2024-08-19 | 28.01 | 28.06 | 27.24 | 27.31 | -2.08% | 25,345 | 69,894,076 |
| 2024-08-16 | 27.91 | 27.96 | 27.37 | 27.89 | -0.04% | 32,614 | 90,084,526 |
| 2024-08-15 | 27.7 | 28.18 | 27.37 | 27.9 | +1.31% | 31,951 | 88,854,222 |
| 2024-08-14 | 27.77 | 27.99 | 27.2 | 27.54 | -1.22% | 21,379 | 58,859,207 |
| 2024-08-13 | 27.99 | 28.19 | 27.52 | 27.88 | -1.1% | 31,232 | 86,722,858 |
| 2024-08-12 | 28 | 28.6 | 27.49 | 28.19 | +2.06% | 34,550 | 97,066,714 |
| 2024-08-09 | 28.9 | 28.9 | 27.43 | 27.62 | -3.63% | 45,042 | 125,816,445 |
| 2024-08-08 | 28.88 | 29.09 | 28.36 | 28.66 | -0.76% | 26,055 | 74,817,786 |
| 2024-08-07 | 29.35 | 29.35 | 28.71 | 28.88 | -1.53% | 23,496 | 68,045,535 |
| 2024-08-06 | 29.09 | 29.68 | 28.82 | 29.33 | +2.2% | 31,736 | 92,745,269 |
| 2024-08-05 | 29 | 29.88 | 28.62 | 28.7 | -1.51% | 39,244 | 114,468,291 |
| 2024-08-02 | 29.88 | 30.31 | 28.96 | 29.14 | -2.48% | 60,079 | 178,556,433 |
| 2024-08-01 | 30.13 | 30.98 | 29.74 | 29.88 | -0.73% | 32,539 | 98,413,681 |
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：