股票概览
25.84
+4.66%
+1.15
24.69
开盘价
26.49
最高价
24.32
最低价
183,596
成交量
数据更新至: 2024-08-30
技术指标
25.13
MA5 (5日均线)
25.01
MA10 (10日均线)
25.06
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 | 24.69 | 26.49 | 24.32 | 25.84 | +4.66% | 183,596 | 471,754,596 |
| 2024-08-29 | 24.57 | 24.82 | 24.33 | 24.69 | +0.12% | 81,826 | 201,195,953 |
| 2024-08-28 | 25.06 | 25.1 | 24.5 | 24.66 | -1.87% | 81,359 | 200,930,175 |
| 2024-08-27 | 25.27 | 25.39 | 25.02 | 25.13 | -0.87% | 70,717 | 177,918,059 |
| 2024-08-26 | 25.41 | 25.64 | 25.09 | 25.35 | -0.16% | 107,339 | 271,181,861 |
| 2024-08-23 | 25.09 | 25.79 | 24.7 | 25.39 | +4.49% | 190,190 | 482,123,484 |
| 2024-08-22 | 24.41 | 24.55 | 24.1 | 24.3 | -0.98% | 74,548 | 181,005,772 |
| 2024-08-21 | 24.76 | 24.91 | 24.35 | 24.54 | -1.33% | 86,723 | 213,062,570 |
| 2024-08-20 | 25.3 | 25.38 | 24.71 | 24.87 | -1.85% | 75,211 | 187,132,296 |
| 2024-08-19 | 25.09 | 25.69 | 25.06 | 25.34 | +1.12% | 60,888 | 154,653,626 |
| 2024-08-16 | 25.29 | 25.45 | 24.93 | 25.06 | -0.95% | 54,586 | 137,232,587 |
| 2024-08-15 | 25.21 | 25.54 | 24.96 | 25.3 | +0.08% | 58,245 | 147,367,965 |
| 2024-08-14 | 25.23 | 25.51 | 25.16 | 25.28 | -0.04% | 55,859 | 141,571,955 |
| 2024-08-13 | 25.39 | 25.43 | 24.8 | 25.29 | -0.35% | 76,091 | 190,725,347 |
| 2024-08-12 | 25.74 | 25.76 | 25.28 | 25.38 | -1.21% | 69,328 | 176,398,249 |
| 2024-08-09 | 25.5 | 26.25 | 25.4 | 25.69 | +0.75% | 113,537 | 294,375,240 |
| 2024-08-08 | 24.75 | 25.85 | 24.74 | 25.5 | +2.49% | 138,465 | 352,177,779 |
| 2024-08-07 | 24.75 | 25.05 | 24.32 | 24.88 | +1.3% | 92,349 | 228,762,801 |
| 2024-08-06 | 24.4 | 24.59 | 24.16 | 24.56 | +1.7% | 80,520 | 195,964,347 |
| 2024-08-05 | 24.52 | 25.1 | 24.08 | 24.15 | -1.51% | 139,949 | 343,578,144 |
| 2024-08-02 | 24.95 | 24.99 | 24.5 | 24.52 | -2.23% | 111,632 | 275,589,451 |
| 2024-08-01 | 25.86 | 26.04 | 24.88 | 25.08 | -3.5% | 204,532 | 515,175,084 |
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：