股票概览
25.28
+0.92%
+0.23
24.88
开盘价
25.85
最高价
24.61
最低价
30,763
成交量
数据更新至: 2024-08-30
技术指标
24.95
MA5 (5日均线)
25.04
MA10 (10日均线)
25.79
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 | 24.88 | 25.85 | 24.61 | 25.28 | +0.92% | 30,763 | 77,948,031 |
| 2024-08-29 | 24.37 | 25.19 | 24.29 | 25.05 | +1.83% | 17,510 | 43,604,025 |
| 2024-08-28 | 24.44 | 25.04 | 24.35 | 24.6 | -0.28% | 14,998 | 36,954,091 |
| 2024-08-27 | 25.28 | 25.39 | 24.51 | 24.67 | -1.95% | 13,764 | 34,058,982 |
| 2024-08-26 | 24.86 | 25.19 | 24.43 | 25.16 | +1.41% | 22,417 | 55,745,282 |
| 2024-08-23 | 24.95 | 25.16 | 24.48 | 24.81 | -0.64% | 15,527 | 38,416,493 |
| 2024-08-22 | 24.85 | 25.43 | 24.54 | 24.97 | +0.48% | 21,833 | 54,612,062 |
| 2024-08-21 | 25.19 | 25.43 | 24.76 | 24.85 | -1.43% | 19,878 | 49,611,704 |
| 2024-08-20 | 25.84 | 25.84 | 25.04 | 25.21 | -2.44% | 20,169 | 51,086,528 |
| 2024-08-19 | 25 | 25.85 | 24.79 | 25.84 | +3.07% | 34,418 | 87,874,324 |
| 2024-08-16 | 25.66 | 25.76 | 25 | 25.07 | -2.49% | 21,461 | 54,328,999 |
| 2024-08-15 | 26.04 | 26.04 | 25.15 | 25.71 | -0.35% | 35,489 | 90,526,521 |
| 2024-08-14 | 26.73 | 27.13 | 25.31 | 25.8 | -5.15% | 43,751 | 113,416,867 |
| 2024-08-13 | 26.35 | 27.22 | 26.29 | 27.2 | +2.49% | 40,021 | 107,517,215 |
| 2024-08-12 | 26.45 | 27 | 26.33 | 26.54 | -0.93% | 24,624 | 65,379,396 |
| 2024-08-09 | 27.46 | 27.54 | 26.69 | 26.79 | -1.43% | 16,525 | 44,587,580 |
| 2024-08-08 | 27.08 | 27.47 | 26.8 | 27.18 | -0.48% | 16,982 | 45,989,054 |
| 2024-08-07 | 27.15 | 27.66 | 26.62 | 27.31 | +1.04% | 19,163 | 52,414,677 |
| 2024-08-06 | 26.74 | 27.5 | 26.31 | 27.03 | +1.39% | 25,652 | 69,019,451 |
| 2024-08-05 | 26.72 | 27.44 | 26.33 | 26.66 | -0.71% | 30,245 | 81,366,649 |
| 2024-08-02 | 26.7 | 28.2 | 26.11 | 26.85 | -0.04% | 43,491 | 118,629,518 |
| 2024-08-01 | 26.78 | 27.09 | 26.36 | 26.86 | +1.67% | 50,120 | 133,970,185 |
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：