股票概览
25.17
+1.17%
+0.29
24.76
开盘价
25.58
最高价
24.76
最低价
41,142
成交量
数据更新至: 2024-08-30
技术指标
24.57
MA5 (5日均线)
24.71
MA10 (10日均线)
24.60
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 | 24.76 | 25.58 | 24.76 | 25.17 | +1.17% | 41,142 | 104,337,878 |
| 2024-08-29 | 24.01 | 25.24 | 24.01 | 24.88 | +2.64% | 34,642 | 85,986,892 |
| 2024-08-28 | 24.03 | 24.61 | 23.74 | 24.24 | +0.87% | 23,273 | 56,295,012 |
| 2024-08-27 | 24.34 | 24.7 | 23.98 | 24.03 | -2.12% | 27,168 | 65,768,786 |
| 2024-08-26 | 24.65 | 24.93 | 23.7 | 24.55 | -0.97% | 31,703 | 77,586,693 |
| 2024-08-23 | 24.3 | 24.99 | 24.23 | 24.79 | +1.27% | 25,315 | 62,514,159 |
| 2024-08-22 | 24.74 | 25.28 | 24.33 | 24.48 | -1.96% | 31,531 | 77,879,173 |
| 2024-08-21 | 25 | 25.57 | 24.53 | 24.97 | -0.04% | 30,891 | 77,346,619 |
| 2024-08-20 | 25.01 | 25.74 | 24.74 | 24.98 | +0.08% | 26,564 | 66,695,170 |
| 2024-08-19 | 25.2 | 25.53 | 24.87 | 24.96 | -1.5% | 18,676 | 46,915,986 |
| 2024-08-16 | 25.21 | 25.73 | 24.99 | 25.34 | +1.2% | 25,383 | 64,483,747 |
| 2024-08-15 | 24.11 | 25.75 | 24.11 | 25.04 | +2.71% | 41,527 | 104,464,923 |
| 2024-08-14 | 24.38 | 24.75 | 24.14 | 24.38 | +0.62% | 17,003 | 41,559,839 |
| 2024-08-13 | 24 | 24.45 | 23.81 | 24.23 | +1.38% | 14,768 | 35,590,256 |
| 2024-08-12 | 24.1 | 24.31 | 23.08 | 23.9 | -0.83% | 21,918 | 52,232,814 |
| 2024-08-09 | 24.53 | 24.88 | 24.09 | 24.1 | -1.31% | 15,532 | 37,976,758 |
| 2024-08-08 | 24.71 | 24.9 | 24.03 | 24.42 | -1.85% | 23,993 | 58,654,221 |
| 2024-08-07 | 24.79 | 25.49 | 24.77 | 24.88 | +0.44% | 29,611 | 74,287,983 |
| 2024-08-06 | 24.58 | 24.8 | 24.13 | 24.77 | +3.6% | 28,720 | 70,218,142 |
| 2024-08-05 | 25.11 | 25.45 | 23.91 | 23.91 | -6.16% | 51,468 | 126,695,642 |
| 2024-08-02 | 26.68 | 26.79 | 25.39 | 25.48 | -5.24% | 45,487 | 118,117,249 |
| 2024-08-01 | 27.1 | 27.88 | 26.68 | 26.89 | -0.41% | 44,571 | 121,060,541 |
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：