股票概览
25.19
+0.04%
+0.01
25.18
开盘价
25.53
最高价
24.08
最低价
12,521
成交量
数据更新至: 2024-08-30
技术指标
24.54
MA5 (5日均线)
24.27
MA10 (10日均线)
24.99
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 | 25.18 | 25.53 | 24.08 | 25.19 | +0.04% | 12,521 | 31,393,167 |
| 2024-08-29 | 24.38 | 25.5 | 24 | 25.18 | +3.28% | 7,005 | 17,343,458 |
| 2024-08-28 | 23.85 | 24.63 | 23.59 | 24.38 | +1.12% | 5,435 | 13,238,914 |
| 2024-08-27 | 23.98 | 24.28 | 23.33 | 24.11 | +1.17% | 7,340 | 17,627,719 |
| 2024-08-26 | 23.28 | 23.98 | 23.28 | 23.83 | +1.15% | 3,906 | 9,280,563 |
| 2024-08-23 | 23.5 | 23.8 | 23.35 | 23.56 | -0.17% | 4,259 | 10,050,773 |
| 2024-08-22 | 24.19 | 24.19 | 23.47 | 23.6 | -1.67% | 3,717 | 8,833,174 |
| 2024-08-21 | 24 | 24.4 | 23.92 | 24 | -0.99% | 3,638 | 8,777,173 |
| 2024-08-20 | 24.5 | 24.68 | 23.9 | 24.24 | -1.5% | 6,394 | 15,479,507 |
| 2024-08-19 | 24.75 | 25.08 | 24.35 | 24.61 | -0.57% | 7,005 | 17,259,694 |
| 2024-08-16 | 24.67 | 25.46 | 24.53 | 24.75 | +0.16% | 6,162 | 15,402,288 |
| 2024-08-15 | 25.02 | 25.57 | 24.55 | 24.71 | -2.18% | 7,403 | 18,428,534 |
| 2024-08-14 | 25.81 | 26.02 | 25.19 | 25.26 | -2.81% | 6,488 | 16,588,778 |
| 2024-08-13 | 25.75 | 26.14 | 25.27 | 25.99 | +0.89% | 3,933 | 10,150,821 |
| 2024-08-12 | 25.5 | 26.13 | 25.48 | 25.76 | -0.58% | 4,259 | 11,012,540 |
| 2024-08-09 | 26.48 | 26.6 | 25.76 | 25.91 | -0.58% | 5,775 | 15,068,657 |
| 2024-08-08 | 26.3 | 26.58 | 25.71 | 26.06 | -1.81% | 5,677 | 14,803,784 |
| 2024-08-07 | 26.52 | 27.33 | 26.22 | 26.54 | +0.11% | 7,331 | 19,559,071 |
| 2024-08-06 | 26.38 | 26.88 | 25.78 | 26.51 | +3.27% | 10,483 | 27,771,978 |
| 2024-08-05 | 25.88 | 26.35 | 25.35 | 25.67 | -0.89% | 13,517 | 35,101,455 |
| 2024-08-02 | 26.31 | 26.8 | 25.67 | 25.9 | -1.89% | 16,367 | 42,974,387 |
| 2024-08-01 | 26.41 | 27.17 | 26.2 | 26.4 | -0.08% | 22,855 | 60,798,740 |
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：