股票概览
24.98
+4.96%
+1.18
24
开盘价
25.45
最高价
24
最低价
108,309
成交量
数据更新至: 2024-08-30
技术指标
24.40
MA5 (5日均线)
26.35
MA10 (10日均线)
25.18
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 | 25.45 | 24 | 24.98 | +4.96% | 108,309 | 269,526,907 |
| 2024-08-29 | 23.7 | 24.11 | 23.22 | 23.8 | +0.34% | 67,466 | 159,940,153 |
| 2024-08-28 | 23.51 | 24.16 | 23.33 | 23.72 | -1.17% | 71,572 | 169,877,887 |
| 2024-08-27 | 25.01 | 25.65 | 23.88 | 24 | -5.88% | 104,978 | 259,831,700 |
| 2024-08-26 | 27 | 27.14 | 25.3 | 25.5 | -8.6% | 139,721 | 361,322,307 |
| 2024-08-23 | 29.29 | 29.4 | 26 | 27.9 | -5.23% | 184,461 | 507,577,875 |
| 2024-08-22 | 28 | 31.2 | 27.66 | 29.44 | -0.03% | 217,415 | 638,762,559 |
| 2024-08-21 | 31.6 | 32.5 | 29 | 29.45 | -1.37% | 287,872 | 891,501,102 |
| 2024-08-20 | 25.34 | 29.86 | 25.34 | 29.86 | +20.02% | 239,638 | 681,153,938 |
| 2024-08-19 | 25.69 | 26.3 | 24.41 | 24.88 | +2.81% | 78,048 | 197,654,039 |
| 2024-08-16 | 24.5 | 24.95 | 23.96 | 24.2 | -2.22% | 35,030 | 84,990,777 |
| 2024-08-15 | 23.9 | 25 | 23.4 | 24.75 | +3.47% | 46,621 | 113,834,703 |
| 2024-08-14 | 23.03 | 24.56 | 23.03 | 23.92 | +3.1% | 36,730 | 87,874,859 |
| 2024-08-13 | 23.52 | 23.68 | 22.75 | 23.2 | -1.69% | 18,852 | 43,671,376 |
| 2024-08-12 | 23.51 | 24.09 | 23.07 | 23.6 | +0.38% | 21,025 | 49,827,370 |
| 2024-08-09 | 24.3 | 24.48 | 23.5 | 23.51 | -2.53% | 14,307 | 34,018,060 |
| 2024-08-08 | 24.12 | 24.25 | 23.46 | 24.12 | -0.86% | 18,576 | 44,312,159 |
| 2024-08-07 | 24.52 | 25.11 | 24.11 | 24.33 | -1.54% | 25,340 | 62,444,691 |
| 2024-08-06 | 23.98 | 24.78 | 23.85 | 24.71 | +4.17% | 23,176 | 56,520,928 |
| 2024-08-05 | 24.3 | 25.06 | 23.7 | 23.72 | -2.99% | 19,726 | 48,093,585 |
| 2024-08-02 | 24.54 | 24.98 | 24.4 | 24.45 | -0.97% | 15,988 | 39,506,729 |
| 2024-08-01 | 24.85 | 24.97 | 24.43 | 24.69 | -0.68% | 17,163 | 42,349,249 |
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：