股票概览
25.63
+1.1%
+0.28
25.3
开盘价
26.07
最高价
24.99
最低价
28,192
成交量
数据更新至: 2024-08-30
技术指标
24.92
MA5 (5日均线)
25.28
MA10 (10日均线)
26.12
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 | 25.3 | 26.07 | 24.99 | 25.63 | +1.1% | 28,192 | 72,192,725 |
| 2024-08-29 | 24.45 | 25.51 | 23.94 | 25.35 | +3.89% | 27,604 | 68,925,621 |
| 2024-08-28 | 24.48 | 25 | 24.07 | 24.4 | -0.33% | 18,666 | 45,779,725 |
| 2024-08-27 | 24.78 | 25.27 | 24.31 | 24.48 | -1.01% | 24,083 | 59,571,989 |
| 2024-08-26 | 24.2 | 25.89 | 23.91 | 24.73 | +2.19% | 35,188 | 88,010,126 |
| 2024-08-23 | 25.21 | 25.32 | 24.14 | 24.2 | -4.54% | 38,329 | 94,359,970 |
| 2024-08-22 | 25.93 | 26.01 | 24.98 | 25.35 | -2.12% | 31,025 | 78,800,058 |
| 2024-08-21 | 25.97 | 26.59 | 25.72 | 25.9 | -0.12% | 21,891 | 57,057,795 |
| 2024-08-20 | 26.77 | 26.88 | 25.57 | 25.93 | -3.28% | 28,611 | 74,511,310 |
| 2024-08-19 | 26.9 | 27.28 | 26.23 | 26.81 | -0.59% | 36,940 | 98,875,612 |
| 2024-08-16 | 26.65 | 27.22 | 26.47 | 26.97 | +0.52% | 23,892 | 63,937,685 |
| 2024-08-15 | 26.5 | 27.85 | 26.01 | 26.83 | +0.98% | 38,758 | 104,327,153 |
| 2024-08-14 | 27.18 | 27.25 | 26.18 | 26.57 | -1.23% | 25,075 | 66,748,436 |
| 2024-08-13 | 27.08 | 27.18 | 26.36 | 26.9 | -0.96% | 21,857 | 58,470,018 |
| 2024-08-12 | 26.51 | 27.98 | 26.34 | 27.16 | +1.99% | 37,420 | 102,204,063 |
| 2024-08-09 | 27.16 | 27.3 | 26.32 | 26.63 | -2.13% | 31,224 | 83,586,344 |
| 2024-08-08 | 27.32 | 27.75 | 26.41 | 27.21 | -0.4% | 29,498 | 80,105,963 |
| 2024-08-07 | 27.54 | 27.8 | 26.78 | 27.32 | -0.22% | 27,694 | 75,595,529 |
| 2024-08-06 | 26.99 | 27.7 | 26.58 | 27.38 | +2.93% | 38,267 | 104,180,496 |
| 2024-08-05 | 26.35 | 28.5 | 26.35 | 26.6 | -0.23% | 56,562 | 154,129,497 |
| 2024-08-02 | 26.45 | 28.28 | 26.2 | 26.66 | +0.72% | 45,022 | 122,859,864 |
| 2024-08-01 | 27.28 | 27.89 | 25.9 | 26.47 | -2.72% | 46,207 | 122,634,106 |
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：