股票概览
26.39
+1.77%
+0.46
26.1
开盘价
26.84
最高价
25.43
最低价
6,819
成交量
数据更新至: 2024-08-30
技术指标
25.34
MA5 (5日均线)
25.58
MA10 (10日均线)
26.59
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 | 26.1 | 26.84 | 25.43 | 26.39 | +1.77% | 6,819 | 17,955,197 |
| 2024-08-29 | 24.88 | 26 | 24.69 | 25.93 | +4.39% | 7,583 | 19,369,760 |
| 2024-08-28 | 24.83 | 25.02 | 24.53 | 24.84 | +0.53% | 5,016 | 12,426,072 |
| 2024-08-27 | 24.78 | 25.44 | 24.68 | 24.71 | -0.56% | 8,842 | 22,124,784 |
| 2024-08-26 | 25.92 | 25.92 | 24.6 | 24.85 | -2.36% | 11,106 | 27,860,443 |
| 2024-08-23 | 25.45 | 25.93 | 25.25 | 25.45 | -0.78% | 3,186 | 8,133,352 |
| 2024-08-22 | 26.19 | 26.27 | 25.57 | 25.65 | -0.74% | 3,434 | 8,904,615 |
| 2024-08-21 | 25.62 | 26.07 | 25.3 | 25.84 | +1.14% | 4,224 | 10,913,179 |
| 2024-08-20 | 27.22 | 27.22 | 25.49 | 25.55 | -4.02% | 6,981 | 18,048,541 |
| 2024-08-19 | 26.61 | 27.38 | 26.51 | 26.62 | -0.86% | 3,574 | 9,594,904 |
| 2024-08-16 | 26.93 | 27.26 | 26.7 | 26.85 | -0.3% | 2,562 | 6,893,438 |
| 2024-08-15 | 27.27 | 27.6 | 26.68 | 26.93 | -0.77% | 3,486 | 9,442,490 |
| 2024-08-14 | 27.61 | 27.76 | 27.12 | 27.14 | -1.56% | 2,567 | 7,005,067 |
| 2024-08-13 | 27.36 | 27.68 | 27.06 | 27.57 | 0% | 2,953 | 8,059,869 |
| 2024-08-12 | 27.6 | 27.97 | 27.18 | 27.57 | -0.07% | 3,484 | 9,597,774 |
| 2024-08-09 | 28.13 | 28.4 | 27.54 | 27.59 | -1.99% | 3,210 | 8,924,587 |
| 2024-08-08 | 28.31 | 28.44 | 27.51 | 28.15 | -0.57% | 3,205 | 8,972,020 |
| 2024-08-07 | 28.3 | 28.59 | 28.05 | 28.31 | -0.35% | 3,075 | 8,710,823 |
| 2024-08-06 | 27.87 | 28.5 | 27.81 | 28.41 | +3.35% | 4,856 | 13,697,650 |
| 2024-08-05 | 28.46 | 28.77 | 27.43 | 27.49 | -4.15% | 5,649 | 15,873,315 |
| 2024-08-02 | 28.85 | 29.35 | 28.6 | 28.68 | -2.48% | 6,466 | 18,692,565 |
| 2024-08-01 | 29.6 | 29.76 | 29.3 | 29.41 | -0.47% | 6,170 | 18,204,148 |
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：