股票概览
25.08
-0.04%
-0.01
25.05
开盘价
25.69
最高价
24.83
最低价
52,096
成交量
数据更新至: 2024-08-30
技术指标
24.82
MA5 (5日均线)
25.11
MA10 (10日均线)
25.74
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 | 25.05 | 25.69 | 24.83 | 25.08 | -0.04% | 52,096 | 131,789,329 |
| 2024-08-29 | 24.33 | 25.32 | 24.29 | 25.09 | +2.74% | 37,964 | 94,419,911 |
| 2024-08-28 | 24.47 | 24.75 | 24.36 | 24.42 | -0.33% | 25,465 | 62,411,366 |
| 2024-08-27 | 24.98 | 25.04 | 24.41 | 24.5 | -2.04% | 33,631 | 83,179,385 |
| 2024-08-26 | 24.89 | 25.31 | 24.52 | 25.01 | -0.44% | 36,343 | 90,319,936 |
| 2024-08-23 | 25.13 | 25.27 | 24.87 | 25.12 | -0.04% | 33,402 | 83,628,470 |
| 2024-08-22 | 25.29 | 25.48 | 25 | 25.13 | -0.79% | 28,755 | 72,351,749 |
| 2024-08-21 | 25.55 | 25.63 | 25.21 | 25.33 | -0.94% | 27,058 | 68,682,389 |
| 2024-08-20 | 25.72 | 25.81 | 25.44 | 25.57 | -0.89% | 46,578 | 119,471,850 |
| 2024-08-19 | 25.8 | 26.28 | 25.72 | 25.8 | -0.19% | 37,543 | 97,442,262 |
| 2024-08-16 | 26.07 | 26.09 | 25.73 | 25.85 | -0.58% | 31,002 | 80,170,074 |
| 2024-08-15 | 25.9 | 26.5 | 25.9 | 26 | +0.15% | 41,571 | 108,572,788 |
| 2024-08-14 | 26.48 | 26.48 | 25.87 | 25.96 | -1.96% | 42,008 | 109,473,224 |
| 2024-08-13 | 26.28 | 26.87 | 26.12 | 26.48 | +0.38% | 47,709 | 126,120,748 |
| 2024-08-12 | 25.8 | 26.77 | 25.62 | 26.38 | +2.25% | 61,723 | 162,624,704 |
| 2024-08-09 | 26.3 | 26.64 | 25.7 | 25.8 | -1.68% | 60,511 | 157,625,559 |
| 2024-08-08 | 27.18 | 27.39 | 25.29 | 26.24 | -3.35% | 105,650 | 276,027,581 |
| 2024-08-07 | 27.03 | 27.34 | 26.81 | 27.15 | 0% | 45,717 | 124,027,623 |
| 2024-08-06 | 27.38 | 27.44 | 26.8 | 27.15 | +1.88% | 53,862 | 146,018,922 |
| 2024-08-05 | 26.65 | 27.71 | 26.59 | 26.65 | -0.04% | 74,845 | 203,056,598 |
| 2024-08-02 | 26.53 | 27.53 | 26.39 | 26.66 | +0.49% | 57,877 | 156,265,668 |
| 2024-08-01 | 26.74 | 27.08 | 26.45 | 26.53 | -0.82% | 51,953 | 138,620,585 |
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：