股票概览
24.41
+5.76%
+1.33
23.32
开盘价
25.58
最高价
22.68
最低价
80,041
成交量
数据更新至: 2024-08-30
技术指标
23.17
MA5 (5日均线)
23.27
MA10 (10日均线)
24.68
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 | 23.32 | 25.58 | 22.68 | 24.41 | +5.76% | 80,041 | 191,884,040 |
| 2024-08-29 | 22.9 | 23.18 | 22.58 | 23.08 | +0.74% | 30,278 | 69,508,668 |
| 2024-08-28 | 22.51 | 23.28 | 22.28 | 22.91 | +1.46% | 36,229 | 83,049,066 |
| 2024-08-27 | 22.77 | 23.01 | 22.4 | 22.58 | -1.35% | 19,744 | 44,745,921 |
| 2024-08-26 | 22.8 | 23.27 | 22.67 | 22.89 | +0.39% | 17,437 | 39,982,731 |
| 2024-08-23 | 22.9 | 23.2 | 22.67 | 22.8 | -0.48% | 19,425 | 44,437,637 |
| 2024-08-22 | 23.32 | 24.05 | 22.86 | 22.91 | -1.42% | 31,153 | 72,553,357 |
| 2024-08-21 | 23.55 | 23.71 | 23.21 | 23.24 | -1.32% | 15,788 | 36,916,787 |
| 2024-08-20 | 24.29 | 24.35 | 23.45 | 23.55 | -3.05% | 21,505 | 51,058,140 |
| 2024-08-19 | 24.18 | 24.55 | 23.95 | 24.29 | +0.33% | 24,958 | 60,363,723 |
| 2024-08-16 | 25.05 | 25.09 | 24.2 | 24.21 | -3.89% | 36,800 | 89,714,577 |
| 2024-08-15 | 25.25 | 25.8 | 24.82 | 25.19 | -0.24% | 28,780 | 72,673,343 |
| 2024-08-14 | 25.74 | 25.9 | 25.08 | 25.25 | -2.17% | 19,626 | 49,732,063 |
| 2024-08-13 | 25.91 | 26.06 | 25.32 | 25.81 | -0.35% | 17,187 | 43,961,235 |
| 2024-08-12 | 26.3 | 26.52 | 25.7 | 25.9 | -2.45% | 29,295 | 76,407,263 |
| 2024-08-09 | 27.38 | 27.38 | 26.47 | 26.55 | -3.28% | 31,068 | 83,531,595 |
| 2024-08-08 | 26.65 | 27.75 | 26.42 | 27.45 | +2.39% | 35,671 | 97,052,939 |
| 2024-08-07 | 27.15 | 27.3 | 26.5 | 26.81 | -2.33% | 36,053 | 96,517,983 |
| 2024-08-06 | 26.89 | 27.99 | 26.56 | 27.45 | +4.37% | 55,535 | 152,394,717 |
| 2024-08-05 | 26 | 27.36 | 25.82 | 26.3 | +1.15% | 50,998 | 136,235,492 |
| 2024-08-02 | 25.53 | 26.46 | 25.37 | 26 | +0.7% | 33,297 | 86,548,616 |
| 2024-08-01 | 26.67 | 26.78 | 25.64 | 25.82 | -3.3% | 33,525 | 87,018,844 |
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：