股票概览
25.49
+3.37%
+0.83
24.69
开盘价
25.91
最高价
24.5
最低价
18,496
成交量
数据更新至: 2024-08-30
技术指标
24.79
MA5 (5日均线)
25.06
MA10 (10日均线)
25.84
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 | 24.69 | 25.91 | 24.5 | 25.49 | +3.37% | 18,496 | 46,960,138 |
| 2024-08-29 | 24.29 | 24.84 | 24 | 24.66 | +1.52% | 13,436 | 32,942,614 |
| 2024-08-28 | 24.37 | 24.61 | 24.1 | 24.29 | -0.29% | 7,231 | 17,606,292 |
| 2024-08-27 | 24.93 | 24.93 | 24.35 | 24.36 | -3.14% | 11,435 | 28,056,951 |
| 2024-08-26 | 25.2 | 25.2 | 24.09 | 25.15 | -0.44% | 18,129 | 44,927,034 |
| 2024-08-23 | 24.7 | 25.35 | 24.1 | 25.26 | +2.14% | 14,816 | 36,573,015 |
| 2024-08-22 | 25.46 | 25.77 | 24.68 | 24.73 | -2.71% | 10,432 | 26,237,101 |
| 2024-08-21 | 25.12 | 25.8 | 25.06 | 25.42 | +0.67% | 7,985 | 20,329,555 |
| 2024-08-20 | 25.85 | 26.09 | 25.11 | 25.25 | -2.85% | 11,116 | 28,275,353 |
| 2024-08-19 | 26.18 | 26.76 | 25.9 | 25.99 | -1.33% | 8,681 | 22,826,342 |
| 2024-08-16 | 25.98 | 26.7 | 25.98 | 26.34 | +1.35% | 11,260 | 29,771,555 |
| 2024-08-15 | 25.88 | 26.46 | 25.67 | 25.99 | +0.39% | 7,998 | 20,870,331 |
| 2024-08-14 | 26.43 | 26.5 | 25.83 | 25.89 | -1.45% | 5,982 | 15,551,519 |
| 2024-08-13 | 26.31 | 26.47 | 25.67 | 26.27 | -0.15% | 11,244 | 29,297,972 |
| 2024-08-12 | 26.66 | 26.85 | 26.22 | 26.31 | -2.12% | 8,998 | 23,839,522 |
| 2024-08-09 | 27.12 | 27.5 | 26.84 | 26.88 | -0.15% | 5,700 | 15,467,297 |
| 2024-08-08 | 27.17 | 27.5 | 26.5 | 26.92 | -0.92% | 9,355 | 25,178,368 |
| 2024-08-07 | 27.34 | 27.6 | 27.17 | 27.17 | -0.59% | 9,576 | 26,206,935 |
| 2024-08-06 | 27.4 | 27.57 | 26.9 | 27.33 | +1.22% | 11,437 | 31,132,455 |
| 2024-08-05 | 27.95 | 28.2 | 26.89 | 27 | -3.57% | 13,512 | 37,080,007 |
| 2024-08-02 | 29 | 29 | 27.93 | 28 | -3.48% | 14,109 | 40,043,517 |
| 2024-08-01 | 28.28 | 29.39 | 27.94 | 29.01 | +2.51% | 21,696 | 62,439,315 |
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：