股票概览
25.9
+4.18%
+1.04
24.91
开盘价
26.38
最高价
24.91
最低价
9,304
成交量
数据更新至: 2024-08-30
技术指标
25.10
MA5 (5日均线)
25.07
MA10 (10日均线)
25.55
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 | 24.91 | 26.38 | 24.91 | 25.9 | +4.18% | 9,304 | 24,087,657 |
| 2024-08-29 | 24.2 | 25.07 | 24.2 | 24.86 | +1.84% | 4,293 | 10,619,454 |
| 2024-08-28 | 24.74 | 25.09 | 24.1 | 24.41 | -2.36% | 2,388 | 5,829,513 |
| 2024-08-27 | 25.3 | 25.49 | 24.1 | 25 | -1.3% | 5,747 | 14,117,105 |
| 2024-08-26 | 25.43 | 25.65 | 24.72 | 25.33 | +0.04% | 5,280 | 13,347,260 |
| 2024-08-23 | 24.87 | 25.32 | 24.87 | 25.32 | +1.81% | 3,957 | 9,924,930 |
| 2024-08-22 | 25.05 | 25.65 | 24.6 | 24.87 | -0.72% | 3,618 | 9,051,780 |
| 2024-08-21 | 24.62 | 25.77 | 24.58 | 25.05 | +1.79% | 3,258 | 8,178,328 |
| 2024-08-20 | 25.3 | 25.35 | 24.57 | 24.61 | -2.84% | 3,694 | 9,158,849 |
| 2024-08-19 | 25.1 | 26.55 | 24.93 | 25.33 | +0.96% | 5,608 | 14,312,774 |
| 2024-08-16 | 25 | 25.49 | 25 | 25.09 | -0.08% | 3,296 | 8,294,427 |
| 2024-08-15 | 24.7 | 25.62 | 24.47 | 25.11 | +1.66% | 6,589 | 16,518,903 |
| 2024-08-14 | 25.25 | 25.25 | 24.66 | 24.7 | -1.44% | 2,845 | 7,068,927 |
| 2024-08-13 | 24.84 | 25.2 | 24.39 | 25.06 | +0.89% | 5,286 | 13,068,771 |
| 2024-08-12 | 25.4 | 25.61 | 24.54 | 24.84 | -3.91% | 8,475 | 21,193,518 |
| 2024-08-09 | 26.25 | 26.78 | 25.5 | 25.85 | -1.52% | 8,013 | 20,911,192 |
| 2024-08-08 | 27.51 | 27.51 | 26.16 | 26.25 | -5.2% | 13,495 | 35,894,890 |
| 2024-08-07 | 28.08 | 28.37 | 27.3 | 27.69 | -1.46% | 11,854 | 32,948,326 |
| 2024-08-06 | 28.8 | 28.9 | 27.8 | 28.1 | +1.41% | 16,235 | 45,848,045 |
| 2024-08-05 | 27 | 30.5 | 26.33 | 27.71 | +1.32% | 35,499 | 101,564,126 |
| 2024-08-02 | 27.71 | 28.48 | 27.29 | 27.35 | -2.15% | 14,444 | 40,209,888 |
| 2024-08-01 | 27.7 | 28.19 | 27.25 | 27.95 | +1.08% | 10,938 | 30,434,504 |
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：