股票概览
25.07
+3.21%
+0.78
24.28
开盘价
25.26
最高价
23.93
最低价
6,010
成交量
数据更新至: 2024-08-30
技术指标
24.18
MA5 (5日均线)
24.48
MA10 (10日均线)
24.71
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 | 24.28 | 25.26 | 23.93 | 25.07 | +3.21% | 6,010 | 15,004,582 |
| 2024-08-29 | 24.03 | 24.35 | 23.99 | 24.29 | +1.42% | 1,773 | 4,280,672 |
| 2024-08-28 | 24.16 | 24.16 | 23.64 | 23.95 | +0.93% | 1,018 | 2,428,030 |
| 2024-08-27 | 23.7 | 24.34 | 23.7 | 23.73 | -0.46% | 2,462 | 5,920,439 |
| 2024-08-26 | 24.19 | 24.42 | 23.7 | 23.84 | -2.13% | 2,329 | 5,576,626 |
| 2024-08-23 | 24.44 | 24.8 | 23.18 | 24.36 | -1.06% | 2,833 | 6,842,492 |
| 2024-08-22 | 25.19 | 25.19 | 24.52 | 24.62 | -1.12% | 1,760 | 4,350,893 |
| 2024-08-21 | 24.71 | 25.25 | 24.61 | 24.9 | 0% | 983 | 2,454,208 |
| 2024-08-20 | 25.25 | 25.45 | 24.76 | 24.9 | -1.03% | 3,196 | 7,981,987 |
| 2024-08-19 | 24.12 | 25.28 | 24.01 | 25.16 | +0.24% | 3,351 | 8,367,086 |
| 2024-08-16 | 25.14 | 25.18 | 24.71 | 25.1 | -0.16% | 1,642 | 4,095,694 |
| 2024-08-15 | 25.05 | 25.41 | 24.64 | 25.14 | +0.44% | 1,117 | 2,803,465 |
| 2024-08-14 | 25.13 | 25.28 | 24.79 | 25.03 | -0.24% | 598 | 1,491,667 |
| 2024-08-13 | 24.98 | 25.25 | 24.52 | 25.09 | +0.36% | 1,142 | 2,842,587 |
| 2024-08-12 | 24.99 | 25.85 | 24.88 | 25 | +0.4% | 2,781 | 7,042,105 |
| 2024-08-09 | 24.92 | 25.2 | 24.7 | 24.9 | 0% | 1,404 | 3,498,595 |
| 2024-08-08 | 24.81 | 25 | 24.32 | 24.9 | -1.39% | 1,962 | 4,848,213 |
| 2024-08-07 | 24.78 | 25.57 | 24.43 | 25.25 | +2.68% | 5,526 | 13,917,850 |
| 2024-08-06 | 24.55 | 24.8 | 24.1 | 24.59 | +1.07% | 3,712 | 9,080,703 |
| 2024-08-05 | 25.12 | 25.13 | 23.72 | 24.33 | -4.21% | 5,141 | 12,491,002 |
| 2024-08-02 | 25.58 | 25.93 | 24.8 | 25.4 | -1.85% | 3,472 | 8,757,837 |
| 2024-08-01 | 26.28 | 26.3 | 25.76 | 25.88 | -0.84% | 3,051 | 7,927,667 |
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：