股票概览
23.26
+1.79%
+0.41
22.94
开盘价
23.57
最高价
22.8
最低价
24,671
成交量
数据更新至: 2024-08-30
技术指标
23.88
MA5 (5日均线)
25.35
MA10 (10日均线)
25.83
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 | 22.94 | 23.57 | 22.8 | 23.26 | +1.79% | 24,671 | 57,462,326 |
| 2024-08-29 | 22.38 | 22.94 | 22.21 | 22.85 | +0.44% | 21,623 | 49,001,566 |
| 2024-08-28 | 23.66 | 23.66 | 22.47 | 22.75 | -5.13% | 29,979 | 68,522,152 |
| 2024-08-27 | 26.38 | 26.38 | 23.9 | 23.98 | -9.71% | 44,203 | 109,226,884 |
| 2024-08-26 | 27.09 | 27.67 | 26.1 | 26.56 | -1.96% | 30,936 | 82,904,322 |
| 2024-08-23 | 26.82 | 27.29 | 26.37 | 27.09 | -0.88% | 31,375 | 84,423,315 |
| 2024-08-22 | 26.15 | 27.33 | 25.96 | 27.33 | +4% | 45,631 | 122,519,186 |
| 2024-08-21 | 26.5 | 26.75 | 25.61 | 26.28 | -2.99% | 29,542 | 77,114,895 |
| 2024-08-20 | 26.39 | 27.28 | 26.23 | 27.09 | +2.85% | 42,175 | 113,179,130 |
| 2024-08-19 | 26.5 | 27.6 | 26.29 | 26.34 | -1.01% | 33,051 | 88,199,208 |
| 2024-08-16 | 27 | 27.44 | 26.51 | 26.61 | -3.55% | 46,137 | 123,725,763 |
| 2024-08-15 | 27.94 | 28.86 | 26.78 | 27.59 | -1.15% | 89,530 | 250,759,889 |
| 2024-08-14 | 25.37 | 27.91 | 25 | 27.91 | +10.01% | 52,781 | 143,426,570 |
| 2024-08-13 | 24.98 | 25.37 | 24.51 | 25.37 | +1.64% | 17,391 | 43,566,661 |
| 2024-08-12 | 25 | 25.25 | 24.5 | 24.96 | -1.5% | 16,524 | 40,986,266 |
| 2024-08-09 | 26.35 | 26.35 | 25.21 | 25.34 | -2.39% | 26,756 | 68,692,379 |
| 2024-08-08 | 25.52 | 26.79 | 24.86 | 25.96 | +1.33% | 37,243 | 95,568,151 |
| 2024-08-07 | 26.47 | 26.57 | 25.51 | 25.62 | -4.15% | 34,400 | 89,226,665 |
| 2024-08-06 | 25.88 | 27 | 25.48 | 26.73 | -1% | 53,818 | 141,467,755 |
| 2024-08-05 | 26.22 | 28.65 | 24.5 | 27 | +2.97% | 78,931 | 204,714,860 |
| 2024-08-02 | 23.6 | 26.22 | 23.4 | 26.22 | +9.98% | 47,856 | 120,879,805 |
| 2024-08-01 | 23.81 | 24.13 | 23.6 | 23.84 | -0.25% | 15,698 | 37,475,235 |
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：