股票概览
25.55
+2.86%
+0.71
25
开盘价
26.16
最高价
24.7
最低价
65,558
成交量
数据更新至: 2024-08-30
技术指标
24.56
MA5 (5日均线)
24.52
MA10 (10日均线)
24.90
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 | 26.16 | 24.7 | 25.55 | +2.86% | 65,558 | 167,643,831 |
| 2024-08-29 | 24.04 | 25.16 | 23.99 | 24.84 | +3.16% | 66,086 | 163,067,820 |
| 2024-08-28 | 23.79 | 24.48 | 23.66 | 24.08 | -0.29% | 60,166 | 144,741,395 |
| 2024-08-27 | 23.8 | 24.6 | 23.8 | 24.15 | -0.04% | 34,004 | 82,146,997 |
| 2024-08-26 | 24.01 | 24.34 | 23.78 | 24.16 | -0.21% | 23,261 | 56,041,024 |
| 2024-08-23 | 24.3 | 24.46 | 23.75 | 24.21 | -0.08% | 37,177 | 89,610,949 |
| 2024-08-22 | 24.25 | 24.51 | 24.1 | 24.23 | -0.12% | 22,596 | 54,845,644 |
| 2024-08-21 | 24.38 | 24.78 | 24.16 | 24.26 | -1.18% | 28,159 | 68,601,624 |
| 2024-08-20 | 25.15 | 25.21 | 24.18 | 24.55 | -2.35% | 44,454 | 109,162,678 |
| 2024-08-19 | 25.6 | 25.82 | 25.11 | 25.14 | -1.72% | 46,525 | 117,950,330 |
| 2024-08-16 | 25.7 | 25.77 | 25.32 | 25.58 | -0.31% | 32,599 | 83,233,002 |
| 2024-08-15 | 25.1 | 25.9 | 25 | 25.66 | +2.31% | 48,016 | 122,513,211 |
| 2024-08-14 | 25.08 | 25.3 | 24.96 | 25.08 | -0.44% | 17,233 | 43,250,119 |
| 2024-08-13 | 25 | 25.38 | 24.81 | 25.19 | +0.48% | 40,486 | 101,197,189 |
| 2024-08-12 | 24.7 | 25.5 | 24.67 | 25.07 | +0.24% | 47,249 | 118,701,140 |
| 2024-08-09 | 25.43 | 25.78 | 25 | 25.01 | -1.65% | 25,547 | 64,572,801 |
| 2024-08-08 | 25.08 | 26.02 | 25.07 | 25.43 | +0.91% | 46,384 | 118,279,375 |
| 2024-08-07 | 25.25 | 25.5 | 24.96 | 25.2 | -0.4% | 25,582 | 64,643,733 |
| 2024-08-06 | 25.46 | 25.92 | 24.95 | 25.3 | +0.08% | 48,563 | 123,611,264 |
| 2024-08-05 | 25.06 | 25.91 | 24.87 | 25.28 | +0.84% | 59,219 | 151,183,698 |
| 2024-08-02 | 24.9 | 25.66 | 24.8 | 25.07 | +0.08% | 38,984 | 98,592,411 |
| 2024-08-01 | 25.98 | 26.29 | 24.95 | 25.05 | -4.02% | 63,168 | 159,787,443 |
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：