股票概览
25.02
+2.88%
+0.7
24.1
开盘价
25.38
最高价
24.1
最低价
17,982
成交量
数据更新至: 2024-08-30
技术指标
24.63
MA5 (5日均线)
25.03
MA10 (10日均线)
25.72
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 | 24.1 | 25.38 | 24.1 | 25.02 | +2.88% | 17,982 | 44,983,371 |
| 2024-08-29 | 23.8 | 24.56 | 23.71 | 24.32 | +1% | 13,606 | 32,973,934 |
| 2024-08-28 | 24.56 | 24.71 | 24 | 24.08 | -1.63% | 13,615 | 33,053,948 |
| 2024-08-27 | 25.07 | 25.18 | 24.44 | 24.48 | -3.13% | 10,493 | 25,990,288 |
| 2024-08-26 | 25.35 | 25.75 | 25.22 | 25.27 | +0.04% | 9,013 | 22,909,444 |
| 2024-08-23 | 24.67 | 25.45 | 24.4 | 25.26 | +1.98% | 11,834 | 29,601,776 |
| 2024-08-22 | 25.41 | 25.66 | 24.6 | 24.77 | -2.29% | 12,206 | 30,579,689 |
| 2024-08-21 | 25.45 | 25.91 | 25.32 | 25.35 | -0.35% | 10,149 | 25,945,229 |
| 2024-08-20 | 26.3 | 26.37 | 25.36 | 25.44 | -3.42% | 14,672 | 37,808,722 |
| 2024-08-19 | 27.31 | 27.31 | 26.22 | 26.34 | -1.35% | 18,893 | 50,324,335 |
| 2024-08-16 | 26.15 | 27.06 | 25.88 | 26.7 | +2.3% | 22,887 | 60,684,875 |
| 2024-08-15 | 25.75 | 26.79 | 25.75 | 26.1 | -1.99% | 20,872 | 54,896,573 |
| 2024-08-14 | 26.58 | 27.05 | 26.5 | 26.63 | +0.53% | 12,941 | 34,549,843 |
| 2024-08-13 | 26.09 | 26.56 | 26.03 | 26.49 | +1.53% | 9,283 | 24,347,815 |
| 2024-08-12 | 26.44 | 26.66 | 25.88 | 26.09 | -1.32% | 9,430 | 24,655,444 |
| 2024-08-09 | 27.17 | 27.51 | 26.43 | 26.44 | -0.08% | 15,158 | 41,012,847 |
| 2024-08-08 | 26.35 | 26.99 | 25.67 | 26.46 | -0.04% | 17,120 | 44,954,418 |
| 2024-08-07 | 26.39 | 26.85 | 26.27 | 26.47 | -0.34% | 10,652 | 28,317,508 |
| 2024-08-06 | 26.51 | 26.93 | 26.02 | 26.56 | +1.37% | 16,422 | 43,361,364 |
| 2024-08-05 | 27.35 | 27.8 | 26.19 | 26.2 | -5.79% | 22,252 | 60,049,152 |
| 2024-08-02 | 28.45 | 28.87 | 27.71 | 27.81 | -3.7% | 19,697 | 55,720,233 |
| 2024-08-01 | 28.15 | 29.28 | 28.15 | 28.88 | +2.56% | 28,352 | 81,443,844 |
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：