股票概览
24.06
+1.86%
+0.44
23.56
开盘价
25.12
最高价
23.2
最低价
134,244
成交量
数据更新至: 2024-08-30
技术指标
24.07
MA5 (5日均线)
24.64
MA10 (10日均线)
25.32
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 | 23.56 | 25.12 | 23.2 | 24.06 | +1.86% | 134,244 | 326,680,868 |
| 2024-08-29 | 23.65 | 23.93 | 23.51 | 23.62 | -0.42% | 40,412 | 95,711,639 |
| 2024-08-28 | 24.09 | 24.15 | 23.57 | 23.72 | -1.58% | 29,921 | 71,189,220 |
| 2024-08-27 | 24.76 | 24.76 | 23.97 | 24.1 | -2.94% | 40,450 | 97,728,426 |
| 2024-08-26 | 25 | 25.18 | 24.45 | 24.83 | -0.52% | 23,625 | 58,576,483 |
| 2024-08-23 | 24.85 | 25.22 | 24.8 | 24.96 | -0.16% | 38,427 | 96,225,664 |
| 2024-08-22 | 24.9 | 25.35 | 24.68 | 25 | -0.4% | 57,413 | 143,096,274 |
| 2024-08-21 | 25.02 | 25.32 | 24.91 | 25.1 | -0.2% | 27,850 | 69,786,652 |
| 2024-08-20 | 25.75 | 26.13 | 25.03 | 25.15 | -2.9% | 45,423 | 114,854,865 |
| 2024-08-19 | 25.71 | 26.19 | 25.58 | 25.9 | +0.39% | 33,789 | 87,123,689 |
| 2024-08-16 | 26.13 | 26.19 | 25.65 | 25.8 | -1.53% | 51,749 | 133,933,657 |
| 2024-08-15 | 26.32 | 26.51 | 26.01 | 26.2 | -1.09% | 43,477 | 114,043,742 |
| 2024-08-14 | 26.32 | 26.58 | 26.05 | 26.49 | +0.46% | 36,151 | 95,218,243 |
| 2024-08-13 | 26.25 | 26.41 | 25.67 | 26.37 | +0.46% | 53,614 | 139,888,258 |
| 2024-08-12 | 26.47 | 26.58 | 25.99 | 26.25 | -1.13% | 55,465 | 145,544,030 |
| 2024-08-09 | 26.49 | 27.05 | 26.19 | 26.55 | +0.23% | 62,754 | 166,925,060 |
| 2024-08-08 | 25.4 | 26.88 | 25.34 | 26.49 | +4.5% | 109,686 | 288,850,398 |
| 2024-08-07 | 24.92 | 25.55 | 24.56 | 25.35 | +1.28% | 87,638 | 219,634,733 |
| 2024-08-06 | 25.23 | 25.66 | 24.5 | 25.03 | -1.26% | 113,101 | 282,996,631 |
| 2024-08-05 | 25.15 | 26.3 | 25 | 25.35 | +0.6% | 110,190 | 281,551,938 |
| 2024-08-02 | 24.51 | 25.53 | 24.3 | 25.2 | +2.36% | 89,555 | 225,617,030 |
| 2024-08-01 | 25.21 | 25.52 | 24.39 | 24.62 | -3.03% | 100,252 | 247,331,865 |
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：