股票概览
24.35
+1.04%
+0.25
24.01
开盘价
24.72
最高价
23.93
最低价
30,451
成交量
数据更新至: 2024-08-30
技术指标
23.85
MA5 (5日均线)
24.10
MA10 (10日均线)
26.66
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 | 24.01 | 24.72 | 23.93 | 24.35 | +1.04% | 30,451 | 74,418,183 |
| 2024-08-29 | 23.44 | 24.25 | 23.32 | 24.1 | +2.25% | 24,212 | 58,131,669 |
| 2024-08-28 | 23.5 | 23.92 | 23.05 | 23.57 | -0.88% | 25,727 | 60,300,567 |
| 2024-08-27 | 23.49 | 24.75 | 23.34 | 23.78 | +1.41% | 47,784 | 114,990,394 |
| 2024-08-26 | 23.38 | 23.72 | 23.21 | 23.45 | +0.47% | 18,759 | 43,957,932 |
| 2024-08-23 | 23.35 | 23.57 | 23.14 | 23.34 | -0.26% | 19,089 | 44,570,382 |
| 2024-08-22 | 24.31 | 24.33 | 23.24 | 23.4 | -3.23% | 34,969 | 82,438,318 |
| 2024-08-21 | 24.68 | 24.8 | 24.09 | 24.18 | -2.81% | 27,602 | 67,368,940 |
| 2024-08-20 | 25.81 | 25.88 | 24.7 | 24.88 | -3.98% | 50,703 | 127,399,380 |
| 2024-08-19 | 26.68 | 27.33 | 25.77 | 25.91 | -1.82% | 43,846 | 116,328,944 |
| 2024-08-16 | 28.29 | 28.29 | 26.39 | 26.39 | -9.9% | 87,929 | 236,928,245 |
| 2024-08-15 | 28.9 | 29.93 | 28.9 | 29.29 | +1.07% | 25,081 | 73,629,858 |
| 2024-08-14 | 29.6 | 29.6 | 28.73 | 28.98 | -2% | 20,655 | 59,956,495 |
| 2024-08-13 | 29.62 | 29.68 | 29 | 29.57 | -0.57% | 18,247 | 53,517,812 |
| 2024-08-12 | 29.43 | 30.07 | 29.26 | 29.74 | +0.85% | 19,668 | 58,499,066 |
| 2024-08-09 | 29.92 | 30.18 | 29.4 | 29.49 | -1.4% | 21,236 | 62,977,787 |
| 2024-08-08 | 29.75 | 30.37 | 29.51 | 29.91 | +0.54% | 21,849 | 65,410,801 |
| 2024-08-07 | 29.96 | 30.04 | 29.26 | 29.75 | -0.9% | 19,389 | 57,470,361 |
| 2024-08-06 | 29.43 | 30.08 | 29.13 | 30.02 | +2.95% | 29,779 | 88,034,581 |
| 2024-08-05 | 29.5 | 30.29 | 29.06 | 29.16 | -1.25% | 27,680 | 82,164,063 |
| 2024-08-02 | 29.14 | 30.59 | 29.14 | 29.53 | -1.2% | 29,570 | 89,035,689 |
| 2024-08-01 | 30.15 | 30.47 | 29.5 | 29.89 | -1.09% | 23,635 | 70,686,180 |
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：