股票概览
21.9
+3.99%
+0.84
20.99
开盘价
22.26
最高价
20.87
最低价
211,030
成交量
数据更新至: 2024-08-30
技术指标
21.44
MA5 (5日均线)
22.14
MA10 (10日均线)
23.18
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 | 20.99 | 22.26 | 20.87 | 21.9 | +3.99% | 211,030 | 459,405,677 |
| 2024-08-29 | 20.66 | 21.27 | 20.55 | 21.06 | +1.3% | 134,194 | 281,472,568 |
| 2024-08-28 | 21.19 | 21.58 | 20.73 | 20.79 | -2.76% | 136,646 | 287,063,703 |
| 2024-08-27 | 21.95 | 21.96 | 21.28 | 21.38 | -3.17% | 143,326 | 308,677,046 |
| 2024-08-26 | 21.89 | 22.38 | 21.49 | 22.08 | +0.41% | 144,955 | 317,764,492 |
| 2024-08-23 | 21.98 | 22.43 | 21.9 | 21.99 | -0.72% | 147,046 | 324,721,931 |
| 2024-08-22 | 22.8 | 22.8 | 22.03 | 22.15 | -3.11% | 200,500 | 447,953,347 |
| 2024-08-21 | 22.92 | 23.08 | 22.61 | 22.86 | -1.25% | 177,271 | 404,748,932 |
| 2024-08-20 | 23.88 | 23.99 | 22.98 | 23.15 | -3.7% | 241,480 | 562,819,685 |
| 2024-08-19 | 23.6 | 24.73 | 23.6 | 24.04 | +0.42% | 270,698 | 657,915,488 |
| 2024-08-16 | 24.5 | 25 | 23.94 | 23.94 | -4.85% | 340,604 | 833,569,819 |
| 2024-08-15 | 23.8 | 25.95 | 23.15 | 25.16 | +4.44% | 452,668 | 1,119,979,742 |
| 2024-08-14 | 23.63 | 24.66 | 23.53 | 24.09 | +1.22% | 356,631 | 863,749,674 |
| 2024-08-13 | 23.29 | 23.8 | 22.9 | 23.8 | +2.15% | 252,015 | 587,685,485 |
| 2024-08-12 | 23.43 | 23.66 | 22.8 | 23.3 | -0.81% | 225,306 | 523,190,049 |
| 2024-08-09 | 23.36 | 24.06 | 23.36 | 23.49 | +0.34% | 240,431 | 569,116,335 |
| 2024-08-08 | 24.35 | 24.55 | 23.3 | 23.41 | -5.79% | 358,212 | 846,852,521 |
| 2024-08-07 | 24.44 | 25.25 | 24.2 | 24.85 | +0.53% | 382,181 | 949,142,194 |
| 2024-08-06 | 25.38 | 25.65 | 24.27 | 24.72 | -2.79% | 423,480 | 1,048,472,223 |
| 2024-08-05 | 26.88 | 27.62 | 25.43 | 25.43 | -9.98% | 507,078 | 1,331,991,429 |
| 2024-08-02 | 31.14 | 31.39 | 28.25 | 28.25 | -10% | 647,520 | 1,895,550,895 |
| 2024-08-01 | 33.91 | 34.48 | 30.91 | 31.39 | -1.97% | 722,359 | 2,351,276,080 |
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：