股票概览
24.88
+3.97%
+0.95
23.91
开盘价
25.49
最高价
23.5
最低价
27,538
成交量
数据更新至: 2024-08-30
技术指标
23.71
MA5 (5日均线)
23.73
MA10 (10日均线)
25.21
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 | 23.91 | 25.49 | 23.5 | 24.88 | +3.97% | 27,538 | 67,666,843 |
| 2024-08-29 | 23.38 | 24.17 | 23.1 | 23.93 | +2.57% | 19,420 | 45,963,991 |
| 2024-08-28 | 23.29 | 23.38 | 22.4 | 23.33 | +0.52% | 15,374 | 35,494,363 |
| 2024-08-27 | 23.31 | 23.51 | 22.95 | 23.21 | 0% | 11,184 | 25,949,007 |
| 2024-08-26 | 23.08 | 23.59 | 22.92 | 23.21 | +0.56% | 12,207 | 28,405,575 |
| 2024-08-23 | 23.14 | 23.43 | 23.01 | 23.08 | -0.86% | 10,359 | 24,011,731 |
| 2024-08-22 | 23.66 | 23.92 | 23.18 | 23.28 | -1.65% | 10,999 | 25,719,056 |
| 2024-08-21 | 23.72 | 23.92 | 23.56 | 23.67 | -0.42% | 11,259 | 26,702,108 |
| 2024-08-20 | 24.9 | 24.93 | 23.63 | 23.77 | -4.65% | 24,522 | 59,063,042 |
| 2024-08-19 | 25.17 | 25.47 | 24.8 | 24.93 | -1.03% | 11,123 | 27,985,996 |
| 2024-08-16 | 25.8 | 25.89 | 25.11 | 25.19 | -2.59% | 14,146 | 35,907,215 |
| 2024-08-15 | 26.16 | 26.44 | 25.78 | 25.86 | -1.15% | 12,793 | 33,340,441 |
| 2024-08-14 | 26.6 | 26.69 | 26.09 | 26.16 | -2.06% | 9,627 | 25,302,056 |
| 2024-08-13 | 26.97 | 26.98 | 26.34 | 26.71 | -1.15% | 11,481 | 30,557,020 |
| 2024-08-12 | 26.97 | 27.63 | 26.5 | 27.02 | -0.41% | 18,548 | 50,150,416 |
| 2024-08-09 | 27.6 | 27.8 | 27.02 | 27.13 | -2.02% | 15,395 | 42,190,557 |
| 2024-08-08 | 27.02 | 28.17 | 26.8 | 27.69 | +2.48% | 26,470 | 73,043,956 |
| 2024-08-07 | 27.17 | 27.38 | 26.68 | 27.02 | -1.24% | 19,183 | 51,713,765 |
| 2024-08-06 | 26.66 | 27.57 | 26.46 | 27.36 | +2.51% | 31,744 | 86,283,424 |
| 2024-08-05 | 26.55 | 28.27 | 26.3 | 26.69 | +2.34% | 40,703 | 111,275,295 |
| 2024-08-02 | 25.7 | 27 | 25.52 | 26.08 | +0.89% | 25,133 | 66,411,865 |
| 2024-08-01 | 26.19 | 26.37 | 25.62 | 25.85 | -1.3% | 18,071 | 46,967,932 |
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：