股票概览
26.05
+0.81%
+0.21
25.65
开盘价
26.38
最高价
25.65
最低价
6,256
成交量
数据更新至: 2024-08-30
技术指标
25.51
MA5 (5日均线)
24.99
MA10 (10日均线)
25.24
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 | 25.65 | 26.38 | 25.65 | 26.05 | +0.81% | 6,256 | 16,339,949 |
| 2024-08-29 | 25.22 | 25.96 | 25.22 | 25.84 | +1.49% | 5,722 | 14,694,538 |
| 2024-08-28 | 25.13 | 25.74 | 24.9 | 25.46 | +1.15% | 6,001 | 15,196,698 |
| 2024-08-27 | 25.1 | 25.3 | 24.82 | 25.17 | +0.52% | 4,130 | 10,368,815 |
| 2024-08-26 | 24.47 | 25.18 | 24.4 | 25.04 | +2.33% | 4,474 | 11,186,727 |
| 2024-08-23 | 24.38 | 24.62 | 24 | 24.47 | +0.16% | 2,749 | 6,719,618 |
| 2024-08-22 | 24.51 | 24.95 | 24.38 | 24.43 | -0.12% | 3,584 | 8,828,200 |
| 2024-08-21 | 24.05 | 24.6 | 23.92 | 24.46 | +1.7% | 4,662 | 11,355,121 |
| 2024-08-20 | 24.9 | 25.16 | 24.03 | 24.05 | -3.53% | 6,568 | 16,142,513 |
| 2024-08-19 | 25.3 | 25.49 | 24.84 | 24.93 | -1.15% | 5,643 | 14,161,271 |
| 2024-08-16 | 25.2 | 25.69 | 25.07 | 25.22 | -0.32% | 5,420 | 13,712,572 |
| 2024-08-15 | 24.8 | 25.73 | 24.8 | 25.3 | +1.2% | 5,059 | 12,807,315 |
| 2024-08-14 | 25.29 | 25.38 | 24.86 | 25 | -1.07% | 2,647 | 6,632,851 |
| 2024-08-13 | 25.05 | 25.7 | 24.8 | 25.27 | +0.6% | 2,985 | 7,495,671 |
| 2024-08-12 | 25.5 | 25.5 | 25 | 25.12 | -1.37% | 4,239 | 10,683,913 |
| 2024-08-09 | 26.08 | 26.17 | 25.45 | 25.47 | -1.7% | 4,204 | 10,794,447 |
| 2024-08-08 | 25.84 | 25.93 | 24.85 | 25.91 | +0.27% | 9,138 | 23,174,072 |
| 2024-08-07 | 26.19 | 26.3 | 25.7 | 25.84 | -1.22% | 4,817 | 12,524,976 |
| 2024-08-06 | 25.89 | 26.19 | 25.8 | 26.16 | +1.79% | 4,238 | 11,024,459 |
| 2024-08-05 | 26.28 | 26.51 | 25.7 | 25.7 | -2.43% | 5,412 | 14,113,535 |
| 2024-08-02 | 26.69 | 27.1 | 26.13 | 26.34 | -2.12% | 7,191 | 19,115,902 |
| 2024-08-01 | 26.7 | 27.18 | 26.49 | 26.91 | +0.79% | 9,756 | 26,057,839 |
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：