股票概览
25.45
+9.98%
+2.31
23.48
开盘价
25.45
最高价
23.48
最低价
172,442
成交量
数据更新至: 2024-08-30
技术指标
24.88
MA5 (5日均线)
25.96
MA10 (10日均线)
23.26
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 | 23.48 | 25.45 | 23.48 | 25.45 | +9.98% | 172,442 | 428,754,473 |
| 2024-08-29 | 23.26 | 23.78 | 22.46 | 23.14 | -2.69% | 236,218 | 544,269,065 |
| 2024-08-28 | 23.5 | 24.32 | 22.98 | 23.78 | -3.49% | 274,067 | 646,596,541 |
| 2024-08-27 | 26 | 26.35 | 24.64 | 24.64 | -10.01% | 274,155 | 691,035,691 |
| 2024-08-26 | 28 | 29.44 | 26.99 | 27.38 | -3.9% | 300,534 | 841,115,742 |
| 2024-08-23 | 26.1 | 30 | 26.1 | 28.49 | +3.04% | 414,656 | 1,170,368,736 |
| 2024-08-22 | 27.24 | 29.44 | 26.66 | 27.65 | -0.68% | 441,739 | 1,232,669,983 |
| 2024-08-21 | 24.55 | 27.84 | 24.55 | 27.84 | +10% | 431,362 | 1,178,783,726 |
| 2024-08-20 | 24.55 | 28.46 | 23.89 | 25.31 | -2.16% | 452,967 | 1,182,575,232 |
| 2024-08-19 | 24.87 | 25.87 | 24.72 | 25.87 | +9.99% | 220,124 | 560,535,595 |
| 2024-08-16 | 21.78 | 23.52 | 21.4 | 23.52 | +10.01% | 276,591 | 633,066,814 |
| 2024-08-15 | 20.67 | 21.54 | 20.32 | 21.38 | +2.44% | 186,106 | 391,002,017 |
| 2024-08-14 | 19.92 | 20.9 | 19.75 | 20.87 | +4.87% | 162,270 | 333,993,824 |
| 2024-08-13 | 19.64 | 20.1 | 19.64 | 19.9 | +0.45% | 50,637 | 100,585,849 |
| 2024-08-12 | 20.23 | 20.38 | 19.52 | 19.81 | -4.02% | 95,831 | 191,529,998 |
| 2024-08-09 | 20.36 | 20.97 | 19.95 | 20.64 | +2.99% | 144,057 | 294,269,182 |
| 2024-08-08 | 19.4 | 20.67 | 18.88 | 20.04 | +0.91% | 131,851 | 260,883,840 |
| 2024-08-07 | 19.97 | 20.2 | 19.71 | 19.86 | -0.55% | 67,689 | 135,187,108 |
| 2024-08-06 | 19.93 | 20.15 | 19.3 | 19.97 | +1.53% | 76,670 | 151,075,319 |
| 2024-08-05 | 20.82 | 20.82 | 19.64 | 19.67 | -6.69% | 124,038 | 249,979,015 |
| 2024-08-02 | 21.18 | 22 | 21.03 | 21.08 | -3.13% | 115,995 | 247,797,937 |
| 2024-08-01 | 21.8 | 22.4 | 21.6 | 21.76 | -1.45% | 164,892 | 362,671,125 |
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：