股票概览
24.2
+2.85%
+0.67
23.64
开盘价
24.67
最高价
23.54
最低价
13,202
成交量
数据更新至: 2024-08-30
技术指标
23.57
MA5 (5日均线)
23.96
MA10 (10日均线)
25.05
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 | 23.64 | 24.67 | 23.54 | 24.2 | +2.85% | 13,202 | 32,144,638 |
| 2024-08-29 | 22.89 | 23.76 | 22.51 | 23.53 | +2.35% | 10,535 | 24,605,201 |
| 2024-08-28 | 22.7 | 23.21 | 22.47 | 22.99 | +0.79% | 15,957 | 36,395,527 |
| 2024-08-27 | 23.64 | 24 | 22.62 | 22.81 | -6.13% | 18,859 | 43,650,137 |
| 2024-08-26 | 23.8 | 24.66 | 23.74 | 24.3 | +1.76% | 9,795 | 23,837,003 |
| 2024-08-23 | 23.96 | 24.22 | 23.3 | 23.88 | -0.54% | 11,685 | 27,815,763 |
| 2024-08-22 | 24.5 | 24.79 | 23.79 | 24.01 | -2% | 8,219 | 19,943,323 |
| 2024-08-21 | 24.6 | 24.98 | 24.38 | 24.5 | -0.41% | 6,941 | 17,119,998 |
| 2024-08-20 | 24.95 | 25.15 | 24.41 | 24.6 | -0.81% | 10,484 | 25,907,907 |
| 2024-08-19 | 26.55 | 26.64 | 24.8 | 24.8 | -5.27% | 16,429 | 41,618,080 |
| 2024-08-16 | 26.3 | 26.78 | 26.06 | 26.18 | -0.76% | 9,315 | 24,608,703 |
| 2024-08-15 | 25.33 | 26.74 | 25.33 | 26.38 | +3.17% | 12,612 | 33,124,957 |
| 2024-08-14 | 25.86 | 26 | 25.5 | 25.57 | -0.74% | 7,923 | 20,416,370 |
| 2024-08-13 | 25.58 | 25.96 | 25.24 | 25.76 | +0.7% | 7,926 | 20,249,669 |
| 2024-08-12 | 25.7 | 26.11 | 25.15 | 25.58 | -2.07% | 10,471 | 26,811,007 |
| 2024-08-09 | 26.68 | 26.91 | 26.12 | 26.12 | -0.46% | 9,854 | 26,105,389 |
| 2024-08-08 | 26.26 | 26.96 | 25.64 | 26.24 | -0.79% | 12,828 | 33,619,594 |
| 2024-08-07 | 26.35 | 27.2 | 26.19 | 26.45 | +0.34% | 13,305 | 35,556,108 |
| 2024-08-06 | 26.98 | 27.1 | 25.93 | 26.36 | -1.13% | 21,645 | 56,984,757 |
| 2024-08-05 | 28 | 28.14 | 26.58 | 26.66 | -6.03% | 15,060 | 41,121,638 |
| 2024-08-02 | 29.65 | 29.73 | 28.33 | 28.37 | -5.5% | 13,738 | 40,034,762 |
| 2024-08-01 | 29.63 | 30.62 | 29.09 | 30.02 | +2.28% | 18,334 | 54,727,723 |
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：