股票概览
25.38
+3.72%
+0.91
25.02
开盘价
25.56
最高价
24.47
最低价
21,577
成交量
数据更新至: 2024-08-30
技术指标
24.10
MA5 (5日均线)
23.80
MA10 (10日均线)
23.76
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 | 25.02 | 25.56 | 24.47 | 25.38 | +3.72% | 21,577 | 53,921,063 |
| 2024-08-29 | 24.88 | 24.99 | 23.5 | 24.47 | +0.74% | 21,689 | 52,499,955 |
| 2024-08-28 | 22.85 | 24.48 | 22.85 | 24.29 | +4.52% | 12,205 | 29,255,234 |
| 2024-08-27 | 23.01 | 23.35 | 22.7 | 23.24 | +0.56% | 8,699 | 20,001,217 |
| 2024-08-26 | 23.3 | 23.79 | 22.89 | 23.11 | -0.82% | 8,471 | 19,591,898 |
| 2024-08-23 | 23.25 | 23.34 | 22.84 | 23.3 | +0.22% | 5,339 | 12,303,175 |
| 2024-08-22 | 23.98 | 24 | 23.13 | 23.25 | -1.9% | 8,815 | 20,753,652 |
| 2024-08-21 | 23.48 | 24.2 | 23.44 | 23.7 | +0.81% | 5,975 | 14,252,484 |
| 2024-08-20 | 23.78 | 23.78 | 23.33 | 23.51 | -0.93% | 5,158 | 12,111,208 |
| 2024-08-19 | 24.27 | 24.27 | 23.51 | 23.73 | -0.96% | 7,226 | 17,257,078 |
| 2024-08-16 | 24.84 | 25.14 | 23.84 | 23.96 | -3.78% | 20,283 | 49,188,134 |
| 2024-08-15 | 24.15 | 25.1 | 23.89 | 24.9 | +3.15% | 17,161 | 42,175,104 |
| 2024-08-14 | 23.38 | 24.43 | 23.08 | 24.14 | +1.94% | 14,116 | 34,050,911 |
| 2024-08-13 | 22.9 | 23.77 | 22.9 | 23.68 | +2.16% | 8,437 | 19,777,781 |
| 2024-08-12 | 22 | 23.54 | 22 | 23.18 | +0.22% | 11,155 | 25,858,229 |
| 2024-08-09 | 23.58 | 24.01 | 23.08 | 23.13 | -4.02% | 19,342 | 45,109,572 |
| 2024-08-08 | 24.11 | 24.43 | 23.66 | 24.1 | -1.55% | 16,309 | 39,275,295 |
| 2024-08-07 | 23.03 | 24.7 | 22.58 | 24.48 | +6.39% | 26,960 | 64,507,694 |
| 2024-08-06 | 22.99 | 23.3 | 22.6 | 23.01 | +1.95% | 14,376 | 33,014,493 |
| 2024-08-05 | 23.87 | 24.2 | 22.22 | 22.57 | -4.4% | 24,067 | 55,537,023 |
| 2024-08-02 | 23.32 | 24.14 | 22.68 | 23.61 | -0.3% | 14,475 | 34,394,389 |
| 2024-08-01 | 23.8 | 23.93 | 23.4 | 23.68 | +1.2% | 16,646 | 39,377,988 |
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：