股票概览
24.97
+2.13%
+0.52
24.58
开盘价
25.55
最高价
24.47
最低价
19,527
成交量
数据更新至: 2024-08-30
技术指标
24.57
MA5 (5日均线)
24.47
MA10 (10日均线)
23.77
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 | 24.58 | 25.55 | 24.47 | 24.97 | +2.13% | 19,527 | 49,034,429 |
| 2024-08-29 | 24.22 | 24.49 | 24.02 | 24.45 | -0.16% | 8,277 | 20,052,496 |
| 2024-08-28 | 24.17 | 24.54 | 24 | 24.49 | +1.37% | 6,978 | 16,935,408 |
| 2024-08-27 | 24.76 | 24.77 | 24.03 | 24.16 | -2.46% | 11,380 | 27,757,874 |
| 2024-08-26 | 24.03 | 24.87 | 23.93 | 24.77 | +3.08% | 11,855 | 29,153,777 |
| 2024-08-23 | 24.18 | 24.46 | 23.8 | 24.03 | -1.07% | 10,142 | 24,371,728 |
| 2024-08-22 | 24.5 | 24.65 | 24.04 | 24.29 | -1.1% | 9,496 | 23,101,792 |
| 2024-08-21 | 24.65 | 24.92 | 24.5 | 24.56 | -0.41% | 9,730 | 24,040,768 |
| 2024-08-20 | 24.3 | 24.85 | 24.2 | 24.66 | +1.48% | 12,437 | 30,495,449 |
| 2024-08-19 | 25.03 | 25.07 | 24.06 | 24.3 | -0.86% | 17,309 | 42,363,314 |
| 2024-08-16 | 24 | 24.55 | 23.86 | 24.51 | +2.13% | 17,242 | 42,023,960 |
| 2024-08-15 | 23.1 | 24.07 | 23.06 | 24 | +3.18% | 17,122 | 40,603,659 |
| 2024-08-14 | 22.91 | 23.36 | 22.73 | 23.26 | +1.84% | 11,050 | 25,523,675 |
| 2024-08-13 | 22.76 | 22.85 | 22.31 | 22.84 | +1.11% | 6,590 | 14,915,188 |
| 2024-08-12 | 22.73 | 22.77 | 22.36 | 22.59 | -0.26% | 5,987 | 13,524,615 |
| 2024-08-09 | 22.86 | 23.15 | 22.64 | 22.65 | -0.66% | 8,434 | 19,242,683 |
| 2024-08-08 | 22.88 | 23.1 | 22.36 | 22.8 | -0.61% | 7,744 | 17,629,071 |
| 2024-08-07 | 22.96 | 23.08 | 22.61 | 22.94 | +0.22% | 8,260 | 18,915,228 |
| 2024-08-06 | 22.5 | 22.89 | 22.31 | 22.89 | +2.97% | 11,092 | 25,035,741 |
| 2024-08-05 | 22.52 | 23.53 | 22.2 | 22.23 | -2.37% | 13,644 | 31,172,777 |
| 2024-08-02 | 23.26 | 23.38 | 22.72 | 22.77 | -2.06% | 10,217 | 23,515,181 |
| 2024-08-01 | 23.62 | 23.84 | 23.21 | 23.25 | -0.98% | 11,458 | 26,819,334 |
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：