股票概览
24.65
-3.48%
-0.89
24.5
开盘价
24.8
最高价
23.08
最低价
24,018
成交量
数据更新至: 2024-08-30
技术指标
25.09
MA5 (5日均线)
25.39
MA10 (10日均线)
26.53
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 | 24.5 | 24.8 | 23.08 | 24.65 | -3.48% | 24,018 | 57,317,736 |
| 2024-08-29 | 24.97 | 25.84 | 24.74 | 25.54 | +2.28% | 6,057 | 15,384,182 |
| 2024-08-28 | 24.56 | 25.23 | 24.4 | 24.97 | -0.12% | 4,334 | 10,834,552 |
| 2024-08-27 | 25.22 | 25.51 | 24.98 | 25 | -1.22% | 3,383 | 8,544,442 |
| 2024-08-26 | 24.77 | 25.49 | 24.77 | 25.31 | +1.48% | 2,716 | 6,857,365 |
| 2024-08-23 | 25.24 | 25.52 | 24.79 | 24.94 | -1.46% | 3,798 | 9,515,523 |
| 2024-08-22 | 25.54 | 25.93 | 25.2 | 25.31 | -0.75% | 3,920 | 9,986,244 |
| 2024-08-21 | 25.85 | 26.21 | 25.44 | 25.5 | -1.58% | 3,573 | 9,209,873 |
| 2024-08-20 | 26.8 | 26.94 | 25.78 | 25.91 | -3.32% | 6,261 | 16,362,110 |
| 2024-08-19 | 27.25 | 27.44 | 26.74 | 26.8 | -2.37% | 4,576 | 12,353,650 |
| 2024-08-16 | 27.02 | 27.62 | 26.74 | 27.45 | +1.63% | 4,197 | 11,415,749 |
| 2024-08-15 | 26.94 | 27.58 | 26.68 | 27.01 | +0.22% | 3,647 | 9,905,541 |
| 2024-08-14 | 27.32 | 27.46 | 26.94 | 26.95 | -2.6% | 4,016 | 10,909,239 |
| 2024-08-13 | 27.24 | 27.74 | 27.24 | 27.67 | -0.43% | 4,070 | 11,138,407 |
| 2024-08-12 | 27.13 | 28.19 | 27.11 | 27.79 | +0.51% | 4,705 | 13,089,377 |
| 2024-08-09 | 28.29 | 28.56 | 27.64 | 27.65 | -1.92% | 5,056 | 14,161,585 |
| 2024-08-08 | 28 | 28.49 | 27.63 | 28.19 | -0.11% | 5,034 | 14,151,000 |
| 2024-08-07 | 28.43 | 28.43 | 27.67 | 28.22 | -0.28% | 5,902 | 16,582,404 |
| 2024-08-06 | 28.35 | 28.35 | 27.65 | 28.3 | +2.98% | 6,431 | 18,017,431 |
| 2024-08-05 | 27.9 | 28.66 | 27.44 | 27.48 | -1.36% | 7,133 | 19,994,272 |
| 2024-08-02 | 27.7 | 28.68 | 27.51 | 27.86 | -0.18% | 9,512 | 26,931,812 |
| 2024-08-01 | 28.43 | 28.74 | 27.81 | 27.91 | -1.83% | 4,940 | 13,906,266 |
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：