股票概览
26.85
+1.86%
+0.49
26.29
开盘价
27.35
最高价
26.29
最低价
7,292
成交量
数据更新至: 2024-08-30
技术指标
26.34
MA5 (5日均线)
26.77
MA10 (10日均线)
27.30
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 | 26.29 | 27.35 | 26.29 | 26.85 | +1.86% | 7,292 | 19,739,611 |
| 2024-08-29 | 25.83 | 26.54 | 25.8 | 26.36 | +2.09% | 6,516 | 17,098,806 |
| 2024-08-28 | 25.73 | 26.35 | 25.58 | 25.82 | +0.35% | 4,852 | 12,560,914 |
| 2024-08-27 | 26.84 | 26.85 | 25.52 | 25.73 | -4.42% | 5,640 | 14,710,734 |
| 2024-08-26 | 26.94 | 27.46 | 26.66 | 26.92 | +0.34% | 4,276 | 11,591,299 |
| 2024-08-23 | 26.83 | 26.91 | 26.21 | 26.83 | +0.11% | 4,267 | 11,319,916 |
| 2024-08-22 | 27.12 | 27.4 | 26.7 | 26.8 | -1.83% | 3,094 | 8,357,955 |
| 2024-08-21 | 27.41 | 27.65 | 27.03 | 27.3 | -0.07% | 2,962 | 8,114,958 |
| 2024-08-20 | 28.09 | 28.1 | 27.3 | 27.32 | -1.69% | 4,139 | 11,407,220 |
| 2024-08-19 | 28.07 | 28.39 | 27.6 | 27.79 | -0.96% | 4,997 | 13,919,164 |
| 2024-08-16 | 27.6 | 28.95 | 27.6 | 28.06 | +2.26% | 8,010 | 22,740,482 |
| 2024-08-15 | 27.3 | 27.92 | 27.04 | 27.44 | +0.44% | 4,139 | 11,418,573 |
| 2024-08-14 | 27.84 | 27.86 | 27.25 | 27.32 | -1.05% | 3,107 | 8,546,923 |
| 2024-08-13 | 27.43 | 27.72 | 27.06 | 27.61 | +1.47% | 3,702 | 10,122,142 |
| 2024-08-12 | 28.2 | 28.2 | 27.16 | 27.21 | -2.51% | 4,398 | 12,094,139 |
| 2024-08-09 | 28.57 | 28.97 | 27.86 | 27.91 | -1.17% | 4,567 | 12,925,901 |
| 2024-08-08 | 28.63 | 28.89 | 27.79 | 28.24 | -1.02% | 6,765 | 19,155,540 |
| 2024-08-07 | 28.25 | 28.95 | 28.01 | 28.53 | +1.13% | 7,133 | 20,414,040 |
| 2024-08-06 | 27.99 | 28.5 | 27.73 | 28.21 | +1.66% | 5,385 | 15,082,737 |
| 2024-08-05 | 29.18 | 29.26 | 27.75 | 27.75 | -5.39% | 10,017 | 28,490,901 |
| 2024-08-02 | 30.45 | 30.55 | 29.3 | 29.33 | -4.96% | 11,660 | 34,878,036 |
| 2024-08-01 | 30 | 30.99 | 29.51 | 30.86 | +3.18% | 16,435 | 49,867,206 |
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：