股票概览
25.5
+2.86%
+0.71
24.79
开盘价
25.85
最高价
24.79
最低价
44,445
成交量
数据更新至: 2024-08-30
技术指标
24.56
MA5 (5日均线)
24.49
MA10 (10日均线)
25.21
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 | 24.79 | 25.85 | 24.79 | 25.5 | +2.86% | 44,445 | 113,231,724 |
| 2024-08-29 | 24.18 | 24.9 | 24.11 | 24.79 | +2.27% | 33,905 | 83,404,733 |
| 2024-08-28 | 23.97 | 24.28 | 23.9 | 24.24 | +1.13% | 17,446 | 41,999,129 |
| 2024-08-27 | 24.3 | 24.3 | 23.7 | 23.97 | -1.36% | 20,935 | 50,090,580 |
| 2024-08-26 | 23.8 | 24.59 | 23.76 | 24.3 | +2.1% | 31,731 | 76,714,218 |
| 2024-08-23 | 23.64 | 23.91 | 23.51 | 23.8 | +0.42% | 21,461 | 50,970,138 |
| 2024-08-22 | 24.3 | 24.52 | 23.57 | 23.7 | -2.95% | 53,589 | 127,575,019 |
| 2024-08-21 | 24.58 | 24.94 | 24.34 | 24.42 | -1.73% | 26,194 | 64,455,057 |
| 2024-08-20 | 25.35 | 25.45 | 24.7 | 24.85 | -1.86% | 37,713 | 94,373,367 |
| 2024-08-19 | 25.28 | 25.55 | 25.06 | 25.32 | +0.28% | 20,460 | 51,868,203 |
| 2024-08-16 | 25.26 | 25.68 | 25.2 | 25.25 | -0.86% | 29,265 | 74,393,514 |
| 2024-08-15 | 25.4 | 25.92 | 24.96 | 25.47 | +0.16% | 44,656 | 113,671,075 |
| 2024-08-14 | 25.6 | 26.05 | 25.26 | 25.43 | 0% | 37,904 | 97,137,861 |
| 2024-08-13 | 25.31 | 25.52 | 24.91 | 25.43 | +0.04% | 37,770 | 95,295,987 |
| 2024-08-12 | 25.8 | 25.94 | 25.14 | 25.42 | -1.32% | 41,937 | 106,460,214 |
| 2024-08-09 | 26.4 | 26.54 | 25.67 | 25.76 | -2.09% | 60,770 | 157,987,158 |
| 2024-08-08 | 26.69 | 26.7 | 26.05 | 26.31 | -1.97% | 41,977 | 110,433,729 |
| 2024-08-07 | 26.86 | 27.04 | 26.42 | 26.84 | -1.65% | 57,182 | 152,881,518 |
| 2024-08-06 | 27.79 | 28.05 | 26.9 | 27.29 | +4.88% | 96,513 | 264,539,440 |
| 2024-08-05 | 27.01 | 27.4 | 26 | 26.02 | -3.95% | 53,741 | 142,556,633 |
| 2024-08-02 | 27.7 | 27.97 | 27.04 | 27.09 | -2.76% | 36,345 | 99,903,236 |
| 2024-08-01 | 27.55 | 28.28 | 27.48 | 27.86 | +1.13% | 53,564 | 149,450,841 |
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：