股票概览
25.49
+3.32%
+0.82
24.67
开盘价
25.88
最高价
24.52
最低价
41,888
成交量
数据更新至: 2024-08-30
技术指标
24.38
MA5 (5日均线)
23.64
MA10 (10日均线)
23.88
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 | 24.67 | 25.88 | 24.52 | 25.49 | +3.32% | 41,888 | 106,332,736 |
| 2024-08-29 | 23.85 | 24.88 | 23.81 | 24.67 | +2.79% | 28,567 | 69,861,332 |
| 2024-08-28 | 23.7 | 24.38 | 23.61 | 24 | +0.97% | 26,902 | 64,665,730 |
| 2024-08-27 | 23.9 | 24.19 | 23.6 | 23.77 | -0.88% | 34,245 | 81,580,185 |
| 2024-08-26 | 23.24 | 24.17 | 23.14 | 23.98 | +4.99% | 43,742 | 103,924,248 |
| 2024-08-23 | 22.44 | 22.89 | 22.2 | 22.84 | +1.51% | 23,938 | 54,080,702 |
| 2024-08-22 | 23 | 23.09 | 22.46 | 22.5 | -2.34% | 23,248 | 52,630,419 |
| 2024-08-21 | 22.88 | 23.5 | 22.81 | 23.04 | -0.17% | 22,619 | 52,346,019 |
| 2024-08-20 | 22.8 | 23.71 | 22.63 | 23.08 | +0.35% | 43,264 | 100,869,838 |
| 2024-08-19 | 25.09 | 25.25 | 23 | 23 | -6.96% | 62,141 | 146,711,205 |
| 2024-08-16 | 25.26 | 25.47 | 24.5 | 24.72 | -2.14% | 59,560 | 147,907,694 |
| 2024-08-15 | 23.78 | 26.85 | 23.33 | 25.26 | +5.6% | 91,829 | 227,925,934 |
| 2024-08-14 | 23.98 | 25.41 | 23.53 | 23.92 | +0.25% | 41,803 | 100,600,913 |
| 2024-08-13 | 23.7 | 23.87 | 23.3 | 23.86 | +0.29% | 10,119 | 23,873,171 |
| 2024-08-12 | 23.68 | 24.05 | 23.5 | 23.79 | +0.17% | 12,201 | 28,982,193 |
| 2024-08-09 | 24.16 | 24.57 | 23.7 | 23.75 | -1.57% | 13,117 | 31,472,984 |
| 2024-08-08 | 23.71 | 24.44 | 23.58 | 24.13 | +1.05% | 15,543 | 37,391,768 |
| 2024-08-07 | 24.2 | 24.2 | 23.62 | 23.88 | -1.32% | 12,371 | 29,509,961 |
| 2024-08-06 | 23.92 | 24.44 | 23.86 | 24.2 | +2.11% | 15,443 | 37,147,584 |
| 2024-08-05 | 24.1 | 24.74 | 23.68 | 23.7 | -2.71% | 18,438 | 44,575,554 |
| 2024-08-02 | 24.55 | 24.83 | 24.32 | 24.36 | -1.85% | 16,153 | 39,708,814 |
| 2024-08-01 | 24.77 | 25.19 | 24.53 | 24.82 | +0.2% | 21,367 | 53,212,381 |
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：