股票概览
25.87
+2.25%
+0.57
25.38
开盘价
26.4
最高价
25.1
最低价
34,327
成交量
数据更新至: 2024-08-30
技术指标
25.34
MA5 (5日均线)
26.81
MA10 (10日均线)
28.76
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 | 25.38 | 26.4 | 25.1 | 25.87 | +2.25% | 34,327 | 89,047,694 |
| 2024-08-29 | 24.64 | 25.63 | 24.61 | 25.3 | +2.47% | 44,604 | 111,764,543 |
| 2024-08-28 | 25.16 | 25.18 | 24.59 | 24.69 | -0.8% | 40,659 | 101,010,347 |
| 2024-08-27 | 25.9 | 26.11 | 24.83 | 24.89 | -4.01% | 51,469 | 129,516,320 |
| 2024-08-26 | 26.51 | 26.94 | 25.55 | 25.93 | -3.32% | 42,666 | 111,201,967 |
| 2024-08-23 | 28.35 | 28.42 | 26.43 | 26.82 | -6.16% | 65,853 | 178,191,209 |
| 2024-08-22 | 28.6 | 28.93 | 28.3 | 28.58 | +0.07% | 21,477 | 61,368,899 |
| 2024-08-21 | 28.43 | 28.68 | 28.12 | 28.56 | +0.39% | 14,465 | 41,071,422 |
| 2024-08-20 | 28.96 | 29.02 | 28.21 | 28.45 | -2.07% | 21,721 | 61,833,355 |
| 2024-08-19 | 29.45 | 30.28 | 28.96 | 29.05 | -1.36% | 21,744 | 64,002,378 |
| 2024-08-16 | 29.7 | 29.89 | 29.43 | 29.45 | -0.74% | 16,064 | 47,529,509 |
| 2024-08-15 | 29.9 | 30.52 | 29.52 | 29.67 | -0.84% | 19,148 | 57,313,722 |
| 2024-08-14 | 30.24 | 30.4 | 29.4 | 29.92 | -1.19% | 14,638 | 43,721,156 |
| 2024-08-13 | 30.46 | 30.66 | 29.8 | 30.28 | -0.85% | 19,230 | 57,916,170 |
| 2024-08-12 | 30.2 | 31.45 | 30.11 | 30.54 | +0.13% | 26,553 | 81,812,162 |
| 2024-08-09 | 31.29 | 31.6 | 30.45 | 30.5 | -1.58% | 20,640 | 63,765,400 |
| 2024-08-08 | 30.71 | 31.48 | 30.42 | 30.99 | +1.08% | 41,324 | 128,005,170 |
| 2024-08-07 | 32.36 | 32.6 | 30.41 | 30.66 | -6.04% | 53,148 | 164,742,248 |
| 2024-08-06 | 32.8 | 33.7 | 32.09 | 32.63 | +0.49% | 38,935 | 127,501,176 |
| 2024-08-05 | 31.74 | 33.17 | 31.48 | 32.47 | +2.11% | 33,905 | 110,591,030 |
| 2024-08-02 | 31.03 | 32.28 | 30.9 | 31.8 | +1.79% | 29,884 | 95,357,166 |
| 2024-08-01 | 31.95 | 32.35 | 31.07 | 31.24 | -1.88% | 22,202 | 69,876,071 |
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：