股票概览
24.98
+1.54%
+0.38
24.8
开盘价
25.56
最高价
23.93
最低价
26,421
成交量
数据更新至: 2024-08-30
技术指标
25.21
MA5 (5日均线)
25.45
MA10 (10日均线)
26.35
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 | 24.8 | 25.56 | 23.93 | 24.98 | +1.54% | 26,421 | 65,725,653 |
| 2024-08-29 | 24.77 | 25.76 | 24.48 | 24.6 | -1.91% | 19,256 | 47,701,601 |
| 2024-08-28 | 25.4 | 25.78 | 24.78 | 25.08 | -1.84% | 24,351 | 61,056,192 |
| 2024-08-27 | 25.65 | 26 | 25.15 | 25.55 | -1.12% | 19,073 | 48,613,892 |
| 2024-08-26 | 25.21 | 25.94 | 25.21 | 25.84 | +1.69% | 14,053 | 35,966,716 |
| 2024-08-23 | 25.86 | 26.37 | 25.26 | 25.41 | -2.53% | 17,591 | 45,343,262 |
| 2024-08-22 | 25.25 | 26.47 | 25.08 | 26.07 | +3.25% | 32,056 | 83,168,801 |
| 2024-08-21 | 25.5 | 25.75 | 25.16 | 25.25 | -1.37% | 12,557 | 31,854,863 |
| 2024-08-20 | 26.01 | 26.17 | 25.47 | 25.6 | -1.84% | 15,299 | 39,225,888 |
| 2024-08-19 | 26.3 | 26.6 | 25.28 | 26.08 | -2.4% | 36,657 | 94,553,852 |
| 2024-08-16 | 27.07 | 27.52 | 26.69 | 26.72 | -1.04% | 28,536 | 77,238,442 |
| 2024-08-15 | 27.57 | 27.65 | 26.56 | 27 | -3.4% | 41,974 | 113,057,669 |
| 2024-08-14 | 30 | 30 | 27.91 | 27.95 | -6.15% | 68,111 | 195,252,396 |
| 2024-08-13 | 28 | 29.78 | 27.66 | 29.78 | +6.55% | 59,454 | 171,086,035 |
| 2024-08-12 | 26.87 | 28.35 | 26.87 | 27.95 | +4.25% | 35,641 | 99,114,383 |
| 2024-08-09 | 26.6 | 27.19 | 26.58 | 26.81 | -0.3% | 26,546 | 71,447,251 |
| 2024-08-08 | 26.75 | 27 | 26.3 | 26.89 | +0.22% | 29,037 | 77,408,742 |
| 2024-08-07 | 26.43 | 27.18 | 26.3 | 26.83 | +1.09% | 35,512 | 95,255,230 |
| 2024-08-06 | 26.29 | 26.78 | 26.15 | 26.54 | +2.08% | 31,171 | 82,507,499 |
| 2024-08-05 | 25.99 | 27.08 | 25.62 | 26 | -0.91% | 38,060 | 100,199,123 |
| 2024-08-02 | 26.37 | 26.66 | 26.16 | 26.24 | -0.57% | 24,877 | 65,642,497 |
| 2024-08-01 | 25.39 | 26.64 | 25.3 | 26.39 | +3.17% | 33,909 | 88,914,401 |
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：