股票概览
24.78
+1.85%
+0.45
24.35
开盘价
25.3
最高价
24.3
最低价
22,341
成交量
数据更新至: 2024-08-30
技术指标
24.34
MA5 (5日均线)
24.79
MA10 (10日均线)
27.08
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 | 24.35 | 25.3 | 24.3 | 24.78 | +1.85% | 22,341 | 55,556,150 |
| 2024-08-29 | 23.6 | 24.48 | 23.6 | 24.33 | +1.8% | 12,634 | 30,556,368 |
| 2024-08-28 | 23.98 | 24.35 | 23.7 | 23.9 | -0.46% | 10,589 | 25,372,998 |
| 2024-08-27 | 24.41 | 24.66 | 23.98 | 24.01 | -2.79% | 11,612 | 28,090,962 |
| 2024-08-26 | 24.9 | 25.17 | 24.5 | 24.7 | -0.24% | 11,143 | 27,666,675 |
| 2024-08-23 | 24.99 | 25.35 | 24.2 | 24.76 | -0.92% | 15,526 | 38,261,764 |
| 2024-08-22 | 25.13 | 25.64 | 24.88 | 24.99 | -1.07% | 14,226 | 35,928,417 |
| 2024-08-21 | 25.25 | 25.68 | 24.9 | 25.26 | -0.28% | 11,477 | 29,002,596 |
| 2024-08-20 | 25.96 | 26.1 | 25.15 | 25.33 | -2.09% | 16,046 | 40,851,852 |
| 2024-08-19 | 26.97 | 26.97 | 25.42 | 25.87 | -2.96% | 31,705 | 82,630,594 |
| 2024-08-16 | 27.35 | 28.2 | 26.6 | 26.66 | -2.45% | 22,484 | 61,581,622 |
| 2024-08-15 | 27.8 | 28.57 | 27.01 | 27.33 | -3.22% | 25,007 | 69,679,908 |
| 2024-08-14 | 28.45 | 29.1 | 28.11 | 28.24 | -0.28% | 17,237 | 49,212,945 |
| 2024-08-13 | 28.88 | 29.5 | 27.77 | 28.32 | -1.63% | 21,750 | 61,941,621 |
| 2024-08-12 | 29.55 | 30.45 | 28.5 | 28.79 | -5.82% | 26,109 | 76,201,249 |
| 2024-08-09 | 32.5 | 33 | 30.57 | 30.57 | -1.67% | 33,206 | 105,943,003 |
| 2024-08-08 | 30.33 | 31.88 | 29 | 31.09 | +0.88% | 35,845 | 109,571,507 |
| 2024-08-07 | 30.88 | 31.79 | 30.39 | 30.82 | +0.03% | 22,665 | 70,355,363 |
| 2024-08-06 | 31.87 | 31.99 | 30.3 | 30.81 | -1.03% | 22,609 | 69,906,402 |
| 2024-08-05 | 33.3 | 33.3 | 30.8 | 31.13 | -6.52% | 32,717 | 103,761,526 |
| 2024-08-02 | 34.08 | 35.26 | 33.1 | 33.3 | -6.49% | 42,610 | 145,660,754 |
| 2024-08-01 | 34.42 | 37.08 | 34.25 | 35.61 | +4.09% | 56,031 | 198,274,361 |
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：