股票概览
25.57
+0.16%
+0.04
25.51
开盘价
25.96
最高价
25.4
最低价
28,640
成交量
数据更新至: 2024-08-30
技术指标
24.50
MA5 (5日均线)
24.27
MA10 (10日均线)
25.14
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 | 25.51 | 25.96 | 25.4 | 25.57 | +0.16% | 28,640 | 73,623,901 |
| 2024-08-29 | 24.17 | 25.82 | 24.04 | 25.53 | +5.63% | 36,516 | 91,989,630 |
| 2024-08-28 | 23.65 | 24.67 | 23.59 | 24.17 | +3.07% | 26,637 | 64,636,755 |
| 2024-08-27 | 23.79 | 23.95 | 23.42 | 23.45 | -1.3% | 11,813 | 27,878,976 |
| 2024-08-26 | 23.72 | 24.02 | 23.55 | 23.76 | +0.89% | 11,910 | 28,319,202 |
| 2024-08-23 | 23.57 | 23.78 | 23.31 | 23.55 | -0.08% | 12,432 | 29,240,435 |
| 2024-08-22 | 23.65 | 23.91 | 23.46 | 23.57 | -0.51% | 14,414 | 34,062,682 |
| 2024-08-21 | 24.21 | 24.25 | 23.45 | 23.69 | -2.11% | 19,110 | 45,451,782 |
| 2024-08-20 | 25.34 | 25.42 | 24.13 | 24.2 | -4.04% | 25,631 | 63,002,810 |
| 2024-08-19 | 25.7 | 25.95 | 25.22 | 25.22 | -2.13% | 16,272 | 41,475,292 |
| 2024-08-16 | 25.87 | 26.02 | 25.66 | 25.77 | -0.73% | 12,914 | 33,325,761 |
| 2024-08-15 | 25.87 | 26.4 | 25.72 | 25.96 | +0.5% | 14,243 | 37,119,994 |
| 2024-08-14 | 26.06 | 26.17 | 25.76 | 25.83 | -1.3% | 10,645 | 27,598,741 |
| 2024-08-13 | 26.09 | 26.2 | 25.86 | 26.17 | +0.35% | 10,489 | 27,289,332 |
| 2024-08-12 | 26.08 | 26.47 | 25.9 | 26.08 | +0.27% | 16,069 | 42,113,532 |
| 2024-08-09 | 26.31 | 26.67 | 25.99 | 26.01 | -1.63% | 13,114 | 34,386,495 |
| 2024-08-08 | 26.1 | 26.72 | 25.87 | 26.44 | +1.65% | 18,537 | 48,883,670 |
| 2024-08-07 | 26.13 | 26.24 | 25.76 | 26.01 | -0.46% | 11,169 | 29,038,997 |
| 2024-08-06 | 25.79 | 26.35 | 25.7 | 26.13 | +1.91% | 17,743 | 46,298,703 |
| 2024-08-05 | 25.8 | 26.4 | 25.6 | 25.64 | -1% | 16,183 | 42,097,121 |
| 2024-08-02 | 26.04 | 26.42 | 25.8 | 25.9 | -0.5% | 14,618 | 38,242,953 |
| 2024-08-01 | 26.23 | 26.39 | 25.89 | 26.03 | -0.57% | 12,299 | 32,096,195 |
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：