股票概览
26.2
+1.28%
+0.33
25.87
开盘价
26.58
最高价
25.6
最低价
48,405
成交量
数据更新至: 2024-08-30
技术指标
25.79
MA5 (5日均线)
25.85
MA10 (10日均线)
26.75
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 | 26.58 | 25.6 | 26.2 | +1.28% | 48,405 | 126,641,941 |
| 2024-08-29 | 25.51 | 26.24 | 25.51 | 25.87 | +0.31% | 16,946 | 43,964,931 |
| 2024-08-28 | 25.44 | 25.81 | 25.26 | 25.79 | +1.46% | 15,415 | 39,501,474 |
| 2024-08-27 | 25.37 | 25.66 | 25.18 | 25.42 | -0.94% | 13,992 | 35,614,888 |
| 2024-08-26 | 25.88 | 26.16 | 25.45 | 25.66 | -0.16% | 18,134 | 46,748,966 |
| 2024-08-23 | 25.55 | 25.78 | 25.2 | 25.7 | +0.74% | 18,058 | 46,016,780 |
| 2024-08-22 | 25.75 | 25.85 | 25.36 | 25.51 | -1.01% | 11,253 | 28,787,587 |
| 2024-08-21 | 25.77 | 26 | 25.52 | 25.77 | -0.46% | 16,570 | 42,669,021 |
| 2024-08-20 | 26.53 | 26.86 | 25.78 | 25.89 | -2.85% | 19,642 | 51,103,841 |
| 2024-08-19 | 26.89 | 27.58 | 26.61 | 26.65 | -1.48% | 30,387 | 82,224,834 |
| 2024-08-16 | 26.7 | 27.12 | 26.6 | 27.05 | +1.16% | 22,771 | 61,357,158 |
| 2024-08-15 | 27 | 27.05 | 26.49 | 26.74 | -0.41% | 26,638 | 71,231,988 |
| 2024-08-14 | 27.59 | 27.59 | 26.8 | 26.85 | -1.72% | 32,057 | 86,448,245 |
| 2024-08-13 | 27.5 | 27.79 | 26.64 | 27.32 | -0.65% | 54,768 | 148,599,261 |
| 2024-08-12 | 28.03 | 28.5 | 26.62 | 27.5 | -4.78% | 90,632 | 247,439,903 |
| 2024-08-09 | 28.38 | 29.16 | 28.36 | 28.88 | +1.12% | 28,257 | 81,458,216 |
| 2024-08-08 | 28.36 | 28.91 | 28.03 | 28.56 | +0.63% | 26,635 | 76,023,565 |
| 2024-08-07 | 28.01 | 28.88 | 27.51 | 28.38 | +1.36% | 36,898 | 105,049,791 |
| 2024-08-06 | 27.4 | 28.2 | 27.18 | 28 | +2.56% | 34,614 | 95,552,324 |
| 2024-08-05 | 27.54 | 28.75 | 27.21 | 27.3 | -2.05% | 35,895 | 99,853,899 |
| 2024-08-02 | 28.02 | 28.44 | 27.8 | 27.87 | -1.21% | 19,373 | 54,364,830 |
| 2024-08-01 | 29.27 | 29.29 | 28.19 | 28.21 | -2.29% | 38,623 | 110,792,299 |
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：