股票概览
25.16
+1.74%
+0.43
24.73
开盘价
25.43
最高价
24.7
最低价
23,985
成交量
数据更新至: 2024-08-30
技术指标
24.55
MA5 (5日均线)
24.51
MA10 (10日均线)
24.83
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 | 24.73 | 25.43 | 24.7 | 25.16 | +1.74% | 23,985 | 60,334,851 |
| 2024-08-29 | 24.08 | 24.84 | 24.06 | 24.73 | +1.85% | 17,604 | 43,349,114 |
| 2024-08-28 | 24.1 | 24.4 | 24.04 | 24.28 | +0.71% | 10,355 | 25,133,258 |
| 2024-08-27 | 24.48 | 24.6 | 23.98 | 24.11 | -1.51% | 15,644 | 37,769,063 |
| 2024-08-26 | 24.16 | 24.71 | 24.16 | 24.48 | +1.7% | 14,718 | 36,066,766 |
| 2024-08-23 | 24.17 | 24.3 | 23.98 | 24.07 | -0.12% | 9,400 | 22,633,807 |
| 2024-08-22 | 24.6 | 24.75 | 24.07 | 24.1 | -2.03% | 13,352 | 32,443,539 |
| 2024-08-21 | 24.54 | 24.82 | 24.38 | 24.6 | -0.2% | 10,414 | 25,647,659 |
| 2024-08-20 | 24.96 | 25.1 | 24.56 | 24.65 | -1.04% | 14,607 | 36,165,077 |
| 2024-08-19 | 24.81 | 25.16 | 24.76 | 24.91 | +0.44% | 9,648 | 24,119,366 |
| 2024-08-16 | 25.13 | 25.24 | 24.8 | 24.8 | -0.96% | 11,631 | 28,998,760 |
| 2024-08-15 | 24.89 | 25.34 | 24.7 | 25.04 | +0.36% | 14,490 | 36,412,750 |
| 2024-08-14 | 25.17 | 25.21 | 24.88 | 24.95 | -0.83% | 6,720 | 16,801,652 |
| 2024-08-13 | 25.1 | 25.24 | 24.86 | 25.16 | +0.76% | 10,114 | 25,372,321 |
| 2024-08-12 | 25.15 | 25.26 | 24.93 | 24.97 | -0.72% | 10,597 | 26,516,389 |
| 2024-08-09 | 25.52 | 25.66 | 25.1 | 25.15 | -0.95% | 11,721 | 29,715,169 |
| 2024-08-08 | 25.25 | 25.56 | 24.93 | 25.39 | +0.24% | 18,198 | 45,978,944 |
| 2024-08-07 | 25.4 | 25.6 | 25.24 | 25.33 | -0.59% | 15,393 | 39,103,988 |
| 2024-08-06 | 25.47 | 25.6 | 25.23 | 25.48 | +1.19% | 13,747 | 34,988,861 |
| 2024-08-05 | 25.56 | 25.98 | 25.16 | 25.18 | -1.64% | 23,730 | 60,577,087 |
| 2024-08-02 | 25.62 | 25.9 | 25.53 | 25.6 | -0.66% | 13,510 | 34,713,713 |
| 2024-08-01 | 26 | 26.27 | 25.61 | 25.77 | -0.54% | 16,416 | 42,501,994 |
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：