股票概览
24.5
+1.53%
+0.37
24.18
开盘价
24.89
最高价
24.03
最低价
8,228
成交量
数据更新至: 2024-08-30
技术指标
24.33
MA5 (5日均线)
24.68
MA10 (10日均线)
26.09
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 | 24.18 | 24.89 | 24.03 | 24.5 | +1.53% | 8,228 | 20,253,147 |
| 2024-08-29 | 23.88 | 24.38 | 23.59 | 24.13 | +0.58% | 5,481 | 13,200,019 |
| 2024-08-28 | 24.17 | 24.28 | 23.5 | 23.99 | +0.67% | 6,189 | 14,796,534 |
| 2024-08-27 | 25 | 25 | 23.77 | 23.83 | -5.36% | 10,247 | 24,802,881 |
| 2024-08-26 | 23.5 | 25.38 | 23.23 | 25.18 | +3.37% | 17,253 | 42,094,748 |
| 2024-08-23 | 24.33 | 24.61 | 24.1 | 24.36 | -0.65% | 6,370 | 15,486,882 |
| 2024-08-22 | 25.05 | 25.31 | 24.34 | 24.52 | -2.62% | 5,465 | 13,528,359 |
| 2024-08-21 | 25.31 | 25.57 | 25.06 | 25.18 | -0.4% | 3,987 | 10,089,551 |
| 2024-08-20 | 25.86 | 25.97 | 25.15 | 25.28 | -1.94% | 5,951 | 15,190,937 |
| 2024-08-19 | 26.68 | 26.8 | 25.7 | 25.78 | -3.73% | 8,287 | 21,673,130 |
| 2024-08-16 | 27.59 | 27.59 | 26.71 | 26.78 | -1.98% | 6,872 | 18,712,809 |
| 2024-08-15 | 27.5 | 27.94 | 27.22 | 27.32 | -1.12% | 9,208 | 25,346,911 |
| 2024-08-14 | 28.02 | 28.37 | 27.61 | 27.63 | -1.88% | 10,228 | 28,519,049 |
| 2024-08-13 | 27.6 | 28.16 | 27.06 | 28.16 | +1.99% | 9,409 | 25,885,688 |
| 2024-08-12 | 27.5 | 28.23 | 27.13 | 27.61 | +0.04% | 8,010 | 22,197,921 |
| 2024-08-09 | 27.57 | 27.89 | 26.98 | 27.6 | +0.95% | 8,983 | 24,608,226 |
| 2024-08-08 | 27.31 | 27.75 | 26.68 | 27.34 | -0.91% | 8,476 | 23,058,406 |
| 2024-08-07 | 27.36 | 27.78 | 27.1 | 27.59 | -0.04% | 6,709 | 18,402,163 |
| 2024-08-06 | 27.88 | 28.17 | 27.04 | 27.6 | +0.36% | 7,441 | 20,434,684 |
| 2024-08-05 | 28.3 | 28.7 | 27.13 | 27.5 | -4.25% | 13,734 | 38,215,466 |
| 2024-08-02 | 28.77 | 29.59 | 28.39 | 28.72 | -2.74% | 13,577 | 39,330,576 |
| 2024-08-01 | 28.93 | 29.76 | 28.67 | 29.53 | +2.25% | 16,358 | 47,893,920 |
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：