股票概览
22.2
+0.73%
+0.16
22.06
开盘价
22.48
最高价
21.96
最低价
128,893
成交量
数据更新至: 2024-08-30
技术指标
21.85
MA5 (5日均线)
21.83
MA10 (10日均线)
22.27
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 | 22.06 | 22.48 | 21.96 | 22.2 | +0.73% | 128,893 | 287,474,537 |
| 2024-08-29 | 21.5 | 22.18 | 21.38 | 22.04 | +1.61% | 101,672 | 223,282,981 |
| 2024-08-28 | 21.15 | 22 | 21.15 | 21.69 | +1.54% | 89,605 | 194,556,250 |
| 2024-08-27 | 21.85 | 21.9 | 21.29 | 21.36 | -2.69% | 73,054 | 157,104,303 |
| 2024-08-26 | 21.4 | 22.03 | 21.4 | 21.95 | +2.86% | 106,797 | 233,392,769 |
| 2024-08-23 | 21.28 | 21.41 | 21.12 | 21.34 | +0.23% | 58,435 | 124,365,293 |
| 2024-08-22 | 21.84 | 21.93 | 21.29 | 21.29 | -2.83% | 82,373 | 177,220,319 |
| 2024-08-21 | 22.06 | 22.18 | 21.83 | 21.91 | -0.86% | 57,274 | 126,027,792 |
| 2024-08-20 | 22.35 | 22.55 | 22 | 22.1 | -1.43% | 69,647 | 154,667,753 |
| 2024-08-19 | 22.31 | 22.67 | 22.26 | 22.42 | +0.49% | 56,873 | 127,885,779 |
| 2024-08-16 | 22.6 | 22.72 | 22.29 | 22.31 | -0.76% | 60,419 | 135,548,745 |
| 2024-08-15 | 22.32 | 22.68 | 22.14 | 22.48 | +0.72% | 68,279 | 153,342,154 |
| 2024-08-14 | 22.5 | 22.59 | 22.31 | 22.32 | -1.2% | 46,412 | 103,902,693 |
| 2024-08-13 | 22.41 | 22.67 | 22.31 | 22.59 | +1.12% | 65,466 | 147,347,855 |
| 2024-08-12 | 22.68 | 22.72 | 22.3 | 22.34 | -1.8% | 74,952 | 168,099,339 |
| 2024-08-09 | 23.06 | 23.24 | 22.72 | 22.75 | -0.74% | 72,525 | 166,085,302 |
| 2024-08-08 | 23.01 | 23.18 | 22.71 | 22.92 | -0.74% | 78,883 | 180,754,318 |
| 2024-08-07 | 23.29 | 23.36 | 23.08 | 23.09 | -0.86% | 69,906 | 162,029,280 |
| 2024-08-06 | 23.1 | 23.44 | 23.05 | 23.29 | +1.22% | 88,294 | 205,361,987 |
| 2024-08-05 | 23.19 | 23.79 | 22.94 | 23.01 | -1.46% | 121,630 | 284,200,675 |
| 2024-08-02 | 23.36 | 23.7 | 23.22 | 23.35 | -0.85% | 77,724 | 182,598,214 |
| 2024-08-01 | 23.7 | 23.98 | 23.45 | 23.55 | -0.63% | 93,359 | 221,108,029 |
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：