股票概览
24.88
+0.85%
+0.21
24.57
开盘价
25.88
最高价
24.26
最低价
63,647
成交量
数据更新至: 2024-08-30
技术指标
25.09
MA5 (5日均线)
25.60
MA10 (10日均线)
26.27
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 | 24.57 | 25.88 | 24.26 | 24.88 | +0.85% | 63,647 | 160,951,974 |
| 2024-08-29 | 23.61 | 24.68 | 23.04 | 24.67 | +3.96% | 56,213 | 134,349,145 |
| 2024-08-28 | 24.7 | 25.53 | 23.41 | 23.73 | -6.28% | 73,799 | 180,383,092 |
| 2024-08-27 | 26.6 | 27.12 | 25.25 | 25.32 | -5.73% | 53,652 | 139,894,560 |
| 2024-08-26 | 26.25 | 27.17 | 25.86 | 26.86 | +1.97% | 55,289 | 146,766,810 |
| 2024-08-23 | 25.62 | 26.8 | 25.32 | 26.34 | +1.66% | 52,544 | 138,093,327 |
| 2024-08-22 | 25.98 | 26.76 | 25.33 | 25.91 | -0.58% | 49,467 | 128,919,650 |
| 2024-08-21 | 25.86 | 26.48 | 25.5 | 26.06 | +1.05% | 46,124 | 120,099,125 |
| 2024-08-20 | 26.37 | 26.66 | 25.74 | 25.79 | -2.38% | 55,044 | 143,397,867 |
| 2024-08-19 | 28.72 | 28.93 | 26.29 | 26.42 | -8.9% | 129,169 | 353,565,452 |
| 2024-08-16 | 29.15 | 30.54 | 28.9 | 29 | -0.24% | 135,538 | 402,651,752 |
| 2024-08-15 | 27.68 | 29.72 | 27.68 | 29.07 | +3.27% | 121,269 | 349,345,159 |
| 2024-08-14 | 28.11 | 29.95 | 28 | 28.15 | +6.23% | 130,067 | 371,536,524 |
| 2024-08-13 | 26.5 | 26.92 | 26.1 | 26.5 | +0.49% | 31,380 | 83,228,787 |
| 2024-08-12 | 26.03 | 26.41 | 25.05 | 26.37 | +0.61% | 42,510 | 109,209,440 |
| 2024-08-09 | 26.33 | 27.02 | 26.12 | 26.21 | +0.11% | 50,916 | 135,086,897 |
| 2024-08-08 | 26 | 26.85 | 25.08 | 26.18 | -0.42% | 50,162 | 129,643,847 |
| 2024-08-07 | 25.83 | 26.73 | 25.72 | 26.29 | +1.15% | 39,010 | 102,894,393 |
| 2024-08-06 | 26.36 | 26.57 | 25.2 | 25.99 | +1.13% | 55,320 | 143,372,900 |
| 2024-08-05 | 27.6 | 28.25 | 25 | 25.7 | -9.67% | 109,812 | 289,196,906 |
| 2024-08-02 | 29.49 | 30 | 28.01 | 28.45 | -5.17% | 76,781 | 221,679,639 |
| 2024-08-01 | 30.5 | 30.87 | 29.8 | 30 | -0.99% | 58,300 | 176,097,247 |
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：