股票概览
25.6
+3.9%
+0.96
24.4
开盘价
26
最高价
24.26
最低价
8,822
成交量
数据更新至: 2024-08-30
技术指标
24.67
MA5 (5日均线)
24.67
MA10 (10日均线)
25.12
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 | 24.4 | 26 | 24.26 | 25.6 | +3.9% | 8,822 | 22,499,327 |
| 2024-08-29 | 24.25 | 24.9 | 24.06 | 24.64 | +0.04% | 5,410 | 13,237,304 |
| 2024-08-28 | 24.01 | 24.9 | 23.86 | 24.63 | +2.41% | 4,288 | 10,513,296 |
| 2024-08-27 | 24.21 | 24.46 | 24 | 24.05 | -1.56% | 2,853 | 6,903,226 |
| 2024-08-26 | 24.28 | 24.95 | 23.8 | 24.43 | -0.08% | 3,617 | 8,833,580 |
| 2024-08-23 | 24.98 | 24.98 | 24.16 | 24.45 | -1.13% | 3,914 | 9,566,212 |
| 2024-08-22 | 24.2 | 24.8 | 24.1 | 24.73 | +1.52% | 3,041 | 7,450,008 |
| 2024-08-21 | 24.7 | 24.7 | 24.01 | 24.36 | -1.38% | 2,647 | 6,464,532 |
| 2024-08-20 | 25.5 | 25.5 | 24.1 | 24.7 | -1.79% | 4,859 | 11,875,222 |
| 2024-08-19 | 25 | 25.35 | 24.56 | 25.15 | +0.76% | 4,010 | 10,042,213 |
| 2024-08-16 | 25.24 | 25.31 | 24.77 | 24.96 | -0.56% | 2,726 | 6,834,669 |
| 2024-08-15 | 25 | 25.35 | 24.52 | 25.1 | +0.4% | 3,317 | 8,333,089 |
| 2024-08-14 | 24.8 | 25.38 | 24.8 | 25 | -1.19% | 2,082 | 5,218,394 |
| 2024-08-13 | 25.14 | 25.4 | 24.86 | 25.3 | +0.8% | 3,309 | 8,327,503 |
| 2024-08-12 | 25.54 | 25.78 | 25.02 | 25.1 | -2.68% | 4,872 | 12,306,377 |
| 2024-08-09 | 26.01 | 26.28 | 25.56 | 25.79 | -0.39% | 2,460 | 6,362,516 |
| 2024-08-08 | 26.05 | 26.26 | 25.5 | 25.89 | -0.92% | 2,484 | 6,414,275 |
| 2024-08-07 | 26.46 | 26.6 | 25.8 | 26.13 | -0.42% | 2,580 | 6,771,305 |
| 2024-08-06 | 26.87 | 26.87 | 25.88 | 26.24 | 0% | 3,801 | 9,936,351 |
| 2024-08-05 | 27.01 | 27.09 | 26.01 | 26.24 | -2.81% | 3,631 | 9,608,958 |
| 2024-08-02 | 27.73 | 28.29 | 26.82 | 27 | -3.54% | 5,339 | 14,619,590 |
| 2024-08-01 | 28.07 | 28.33 | 27.33 | 27.99 | +0.18% | 4,541 | 12,737,241 |
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：