股票概览
26
+1.92%
+0.49
25.51
开盘价
26.71
最高价
25.35
最低价
7,566
成交量
数据更新至: 2024-08-30
技术指标
25.19
MA5 (5日均线)
25.55
MA10 (10日均线)
26.01
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 | 25.51 | 26.71 | 25.35 | 26 | +1.92% | 7,566 | 19,883,687 |
| 2024-08-29 | 24.5 | 25.58 | 24.18 | 25.51 | +3.66% | 5,281 | 13,266,874 |
| 2024-08-28 | 24.6 | 25.37 | 24.13 | 24.61 | +0.04% | 6,627 | 16,360,227 |
| 2024-08-27 | 25.23 | 25.58 | 24.52 | 24.6 | -2.5% | 5,239 | 13,035,958 |
| 2024-08-26 | 25.38 | 25.68 | 24.82 | 25.23 | -0.28% | 6,260 | 15,753,330 |
| 2024-08-23 | 25.58 | 25.92 | 25.05 | 25.3 | -0.86% | 5,563 | 14,122,991 |
| 2024-08-22 | 25.7 | 26.3 | 25.38 | 25.52 | -0.7% | 4,272 | 11,004,508 |
| 2024-08-21 | 25.82 | 26.45 | 25.55 | 25.7 | -1.04% | 3,669 | 9,524,131 |
| 2024-08-20 | 27.04 | 27.24 | 25.7 | 25.97 | -3.92% | 5,100 | 13,418,343 |
| 2024-08-19 | 27.38 | 27.38 | 26.71 | 27.03 | +0.26% | 3,587 | 9,731,647 |
| 2024-08-16 | 27.52 | 27.54 | 26.88 | 26.96 | -0.44% | 3,991 | 10,862,664 |
| 2024-08-15 | 26.33 | 27.3 | 25.99 | 27.08 | +2.85% | 5,340 | 14,367,882 |
| 2024-08-14 | 26.47 | 26.77 | 26.32 | 26.33 | -0.53% | 3,835 | 10,169,570 |
| 2024-08-13 | 26.29 | 26.63 | 25.97 | 26.47 | +1.34% | 4,747 | 12,505,047 |
| 2024-08-12 | 25.91 | 26.62 | 25.5 | 26.12 | +0.42% | 4,744 | 12,350,905 |
| 2024-08-09 | 26.55 | 26.94 | 26 | 26.01 | +0.08% | 4,814 | 12,726,293 |
| 2024-08-08 | 26.67 | 26.88 | 25.6 | 25.99 | -2.73% | 5,373 | 14,019,355 |
| 2024-08-07 | 26.69 | 27.13 | 26.58 | 26.72 | -0.22% | 4,503 | 12,100,162 |
| 2024-08-06 | 26.5 | 27.24 | 26.47 | 26.78 | +2.21% | 6,507 | 17,436,994 |
| 2024-08-05 | 27 | 27.6 | 26.2 | 26.2 | -5.04% | 6,828 | 18,334,827 |
| 2024-08-02 | 28.35 | 28.65 | 27.35 | 27.59 | -2.68% | 6,535 | 18,341,630 |
| 2024-08-01 | 28.15 | 28.79 | 28.11 | 28.35 | +0.32% | 6,784 | 19,282,741 |
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：