股票概览
24.23
+0.25%
+0.06
23.97
开盘价
24.8
最高价
23.75
最低价
176,064
成交量
数据更新至: 2024-08-30
技术指标
24.00
MA5 (5日均线)
25.91
MA10 (10日均线)
27.38
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 | 23.97 | 24.8 | 23.75 | 24.23 | +0.25% | 176,064 | 429,260,067 |
| 2024-08-29 | 23.54 | 24.68 | 23.01 | 24.17 | +0.75% | 174,364 | 420,496,553 |
| 2024-08-28 | 23.27 | 24.5 | 23.16 | 23.99 | +1.95% | 155,721 | 373,315,876 |
| 2024-08-27 | 23.99 | 24.69 | 23.25 | 23.53 | -2.37% | 151,336 | 363,289,298 |
| 2024-08-26 | 24.29 | 24.42 | 23.45 | 24.1 | -0.12% | 133,332 | 318,476,768 |
| 2024-08-23 | 24.89 | 25.18 | 23.88 | 24.13 | -6.22% | 201,353 | 490,519,645 |
| 2024-08-22 | 26.7 | 27.88 | 25.73 | 25.73 | -10% | 239,563 | 635,670,155 |
| 2024-08-21 | 29 | 29.97 | 28.59 | 28.59 | -10.01% | 277,479 | 806,656,874 |
| 2024-08-20 | 29.66 | 31.77 | 28.91 | 31.77 | +10.01% | 386,534 | 1,173,649,547 |
| 2024-08-19 | 24.79 | 28.88 | 24.35 | 28.88 | +10.02% | 349,833 | 931,713,269 |
| 2024-08-16 | 28.33 | 28.83 | 26.25 | 26.25 | -5.61% | 251,682 | 698,415,376 |
| 2024-08-15 | 26.4 | 27.97 | 25.4 | 27.81 | +3.38% | 258,644 | 690,091,906 |
| 2024-08-14 | 27.54 | 28.88 | 26.9 | 26.9 | -3.93% | 235,341 | 655,638,638 |
| 2024-08-13 | 26.6 | 28 | 26.03 | 28 | +1.41% | 223,623 | 601,661,692 |
| 2024-08-12 | 26.37 | 27.9 | 26.01 | 27.61 | +4.19% | 234,960 | 638,300,352 |
| 2024-08-09 | 26.69 | 27.36 | 25.97 | 26.5 | -2.21% | 207,244 | 549,604,367 |
| 2024-08-08 | 29.23 | 30.49 | 26.81 | 27.1 | -9.03% | 302,293 | 862,196,096 |
| 2024-08-07 | 29.2 | 31.96 | 29.2 | 29.79 | -8.17% | 339,248 | 1,013,702,891 |
| 2024-08-06 | 37.45 | 39.64 | 32.44 | 32.44 | -9.99% | 431,274 | 1,518,650,145 |
| 2024-08-05 | 36.04 | 36.04 | 35 | 36.04 | +10.01% | 121,729 | 438,363,737 |
| 2024-08-02 | 31 | 32.76 | 27.89 | 32.76 | +10.01% | 265,949 | 830,150,276 |
| 2024-08-01 | 29.78 | 29.78 | 25.18 | 29.78 | +10.01% | 385,837 | 1,114,134,580 |
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：