股票概览
25.77
-4.2%
-1.13
26.71
开盘价
26.76
最高价
24.88
最低价
17,093
成交量
数据更新至: 2024-08-30
技术指标
26.45
MA5 (5日均线)
26.58
MA10 (10日均线)
26.02
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 | 26.71 | 26.76 | 24.88 | 25.77 | -4.2% | 17,093 | 43,724,988 |
| 2024-08-29 | 26.51 | 27 | 26.11 | 26.9 | +1.51% | 3,284 | 8,776,988 |
| 2024-08-28 | 26.23 | 26.86 | 26.1 | 26.5 | -0.23% | 3,982 | 10,537,391 |
| 2024-08-27 | 26.84 | 27.16 | 26.06 | 26.56 | +0.11% | 4,292 | 11,534,565 |
| 2024-08-26 | 25.88 | 26.66 | 25.74 | 26.53 | +1.92% | 3,454 | 9,093,872 |
| 2024-08-23 | 26.27 | 26.51 | 25.82 | 26.03 | -1.7% | 2,606 | 6,797,007 |
| 2024-08-22 | 27 | 27.06 | 26.4 | 26.48 | -1.6% | 3,681 | 9,787,248 |
| 2024-08-21 | 26.72 | 27.16 | 26.65 | 26.91 | -0.63% | 4,860 | 13,064,858 |
| 2024-08-20 | 27.02 | 27.27 | 26.73 | 27.08 | +0.11% | 5,697 | 15,339,275 |
| 2024-08-19 | 26.67 | 27.35 | 26.22 | 27.05 | +2% | 10,285 | 27,657,796 |
| 2024-08-16 | 25.79 | 26.54 | 25.7 | 26.52 | +2.83% | 5,890 | 15,486,251 |
| 2024-08-15 | 25.82 | 26.49 | 25.74 | 25.79 | +0.62% | 5,275 | 13,750,774 |
| 2024-08-14 | 25.8 | 25.82 | 25.4 | 25.63 | -0.39% | 3,328 | 8,520,631 |
| 2024-08-13 | 25.45 | 25.8 | 25.44 | 25.73 | +0.27% | 3,556 | 9,129,449 |
| 2024-08-12 | 25.25 | 25.96 | 25.16 | 25.66 | +2.03% | 5,191 | 13,362,192 |
| 2024-08-09 | 25.36 | 25.71 | 25.13 | 25.15 | -0.83% | 2,067 | 5,226,068 |
| 2024-08-08 | 25.38 | 25.65 | 25.19 | 25.36 | +0.6% | 3,842 | 9,783,604 |
| 2024-08-07 | 25.2 | 25.43 | 24.73 | 25.21 | +0.16% | 2,905 | 7,325,033 |
| 2024-08-06 | 24.57 | 25.19 | 24.46 | 25.17 | +3.03% | 3,124 | 7,793,519 |
| 2024-08-05 | 24.86 | 25.15 | 24.38 | 24.43 | -1.57% | 3,100 | 7,686,248 |
| 2024-08-02 | 24.76 | 25.23 | 24.62 | 24.82 | +0.24% | 4,870 | 12,144,281 |
| 2024-08-01 | 25.19 | 25.54 | 24.7 | 24.76 | -1.43% | 6,030 | 15,142,976 |
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：