股票概览
25.11
+2.62%
+0.64
24.5
开盘价
25.48
最高价
24.25
最低价
23,565
成交量
数据更新至: 2024-08-30
技术指标
23.98
MA5 (5日均线)
24.01
MA10 (10日均线)
23.86
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 | 24.5 | 25.48 | 24.25 | 25.11 | +2.62% | 23,565 | 59,197,757 |
| 2024-08-29 | 23.48 | 25.88 | 23.19 | 24.47 | +4.26% | 21,195 | 51,874,429 |
| 2024-08-28 | 23.18 | 23.74 | 22.81 | 23.47 | +1.25% | 7,538 | 17,605,929 |
| 2024-08-27 | 23.66 | 23.87 | 23.03 | 23.18 | -2.11% | 9,081 | 21,141,503 |
| 2024-08-26 | 23.47 | 24.04 | 23.42 | 23.68 | -0.25% | 10,810 | 25,655,897 |
| 2024-08-23 | 24.69 | 24.74 | 23.4 | 23.74 | -3.61% | 19,940 | 47,663,721 |
| 2024-08-22 | 23.85 | 25.65 | 23.74 | 24.63 | +3.27% | 32,272 | 80,040,513 |
| 2024-08-21 | 23.36 | 24.14 | 23.36 | 23.85 | +0.21% | 5,520 | 13,180,934 |
| 2024-08-20 | 24.51 | 24.58 | 23.71 | 23.8 | -1.61% | 6,476 | 15,519,779 |
| 2024-08-19 | 24.19 | 24.63 | 23.95 | 24.19 | -0.7% | 6,893 | 16,763,666 |
| 2024-08-16 | 24.23 | 24.69 | 24.2 | 24.36 | +0.58% | 9,743 | 23,788,978 |
| 2024-08-15 | 23.62 | 24.3 | 23.15 | 24.22 | +2.58% | 9,673 | 23,223,208 |
| 2024-08-14 | 23.3 | 23.7 | 23.28 | 23.61 | +1.07% | 4,805 | 11,330,368 |
| 2024-08-13 | 23.08 | 23.44 | 22.87 | 23.36 | +0.82% | 4,726 | 10,960,030 |
| 2024-08-12 | 23.2 | 23.51 | 22.98 | 23.17 | -0.98% | 5,173 | 11,984,969 |
| 2024-08-09 | 23.65 | 23.98 | 23.36 | 23.4 | -1.06% | 5,069 | 11,937,860 |
| 2024-08-08 | 24.07 | 24.07 | 23.28 | 23.65 | -1.87% | 8,916 | 21,029,923 |
| 2024-08-07 | 23.99 | 24.5 | 23.96 | 24.1 | +0.58% | 9,637 | 23,346,657 |
| 2024-08-06 | 23.33 | 24.19 | 23.33 | 23.96 | +3.19% | 7,947 | 18,924,484 |
| 2024-08-05 | 24.06 | 24.39 | 23.22 | 23.22 | -3.93% | 8,628 | 20,491,022 |
| 2024-08-02 | 24.6 | 24.84 | 24.09 | 24.17 | -2.46% | 7,499 | 18,349,646 |
| 2024-08-01 | 24.81 | 25.09 | 24.71 | 24.78 | -0.52% | 8,994 | 22,379,857 |
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：