股票概览
26.25
+4.79%
+1.2
25.49
开盘价
26.65
最高价
25.4
最低价
46,090
成交量
数据更新至: 2024-08-30
技术指标
25.24
MA5 (5日均线)
24.93
MA10 (10日均线)
25.49
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 | 25.49 | 26.65 | 25.4 | 26.25 | +4.79% | 46,090 | 120,429,687 |
| 2024-08-29 | 24.91 | 25.28 | 24.91 | 25.05 | -0.36% | 19,309 | 48,564,422 |
| 2024-08-28 | 24.68 | 25.2 | 24.68 | 25.14 | +1.05% | 10,614 | 26,573,587 |
| 2024-08-27 | 24.7 | 25.29 | 24.65 | 24.88 | -0.08% | 16,031 | 40,075,170 |
| 2024-08-26 | 24.17 | 25.08 | 24.03 | 24.9 | +3.02% | 14,312 | 35,509,876 |
| 2024-08-23 | 24.7 | 24.73 | 24.07 | 24.17 | -1.55% | 11,379 | 27,705,748 |
| 2024-08-22 | 24.55 | 24.82 | 24.5 | 24.55 | -0.04% | 9,782 | 24,100,675 |
| 2024-08-21 | 24.51 | 24.8 | 24.35 | 24.56 | -0.32% | 6,451 | 15,883,155 |
| 2024-08-20 | 25.2 | 25.2 | 24.52 | 24.64 | -2.22% | 11,531 | 28,515,882 |
| 2024-08-19 | 24.92 | 25.76 | 24.73 | 25.2 | +1.08% | 16,175 | 41,072,941 |
| 2024-08-16 | 25.1 | 25.28 | 24.85 | 24.93 | -0.76% | 14,884 | 37,213,314 |
| 2024-08-15 | 25.97 | 26 | 24.35 | 25.12 | -3.27% | 43,699 | 109,580,010 |
| 2024-08-14 | 26.27 | 26.42 | 25.95 | 25.97 | -1.14% | 11,646 | 30,316,631 |
| 2024-08-13 | 26.03 | 26.35 | 26 | 26.27 | +0.42% | 10,220 | 26,748,606 |
| 2024-08-12 | 26.43 | 26.43 | 26 | 26.16 | -0.08% | 11,271 | 29,495,523 |
| 2024-08-09 | 26.66 | 26.86 | 26.16 | 26.18 | -1.06% | 11,906 | 31,426,322 |
| 2024-08-08 | 26.63 | 26.75 | 26.15 | 26.46 | -1.16% | 14,698 | 38,802,982 |
| 2024-08-07 | 27.2 | 27.37 | 26.75 | 26.77 | +1.13% | 24,620 | 66,474,429 |
| 2024-08-06 | 26.5 | 26.8 | 26.02 | 26.47 | +1.61% | 18,526 | 48,987,677 |
| 2024-08-05 | 25.97 | 26.8 | 25.92 | 26.05 | -0.8% | 21,124 | 55,638,945 |
| 2024-08-02 | 26.85 | 27.22 | 26.09 | 26.26 | -2.88% | 24,180 | 64,222,290 |
| 2024-08-01 | 27.38 | 27.5 | 27 | 27.04 | -0.84% | 20,613 | 56,001,947 |
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：