股票概览
24.18
+10.01%
+2.2
22.05
开盘价
24.18
最高价
21.98
最低价
33,541
成交量
数据更新至: 2024-08-30
技术指标
22.06
MA5 (5日均线)
22.13
MA10 (10日均线)
22.43
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 | 22.05 | 24.18 | 21.98 | 24.18 | +10.01% | 33,541 | 78,719,782 |
| 2024-08-29 | 21.01 | 22.29 | 20.77 | 21.98 | +3.83% | 21,997 | 47,616,889 |
| 2024-08-28 | 20.96 | 21.31 | 20.54 | 21.17 | 0% | 18,618 | 38,866,242 |
| 2024-08-27 | 21.7 | 21.91 | 21.15 | 21.17 | -2.89% | 9,633 | 20,646,555 |
| 2024-08-26 | 21.99 | 22.01 | 21.36 | 21.8 | -0.68% | 10,546 | 22,877,769 |
| 2024-08-23 | 21.46 | 22.05 | 21.31 | 21.95 | +1.48% | 11,529 | 25,042,019 |
| 2024-08-22 | 22.17 | 22.46 | 21.59 | 21.63 | -2.39% | 12,265 | 26,950,812 |
| 2024-08-21 | 22.21 | 22.56 | 22.03 | 22.16 | -0.98% | 7,364 | 16,433,887 |
| 2024-08-20 | 22.8 | 22.97 | 22.26 | 22.38 | -2.31% | 8,261 | 18,588,083 |
| 2024-08-19 | 22.7 | 23.19 | 22.68 | 22.91 | +0.31% | 9,349 | 21,450,639 |
| 2024-08-16 | 23 | 23.05 | 22.7 | 22.84 | +0.62% | 11,273 | 25,785,892 |
| 2024-08-15 | 22.65 | 22.97 | 22.16 | 22.7 | +0.27% | 15,897 | 36,021,041 |
| 2024-08-14 | 21.99 | 22.82 | 21.9 | 22.64 | +2.91% | 24,022 | 54,001,548 |
| 2024-08-13 | 22.52 | 22.55 | 21.67 | 22 | -1.48% | 15,742 | 34,644,763 |
| 2024-08-12 | 22.6 | 22.6 | 22.05 | 22.33 | -1.19% | 13,579 | 30,290,793 |
| 2024-08-09 | 23.05 | 23.28 | 22.6 | 22.6 | -1.48% | 13,564 | 30,985,690 |
| 2024-08-08 | 23.65 | 23.75 | 22.68 | 22.94 | -3% | 28,666 | 65,969,640 |
| 2024-08-07 | 23.03 | 25.3 | 22.98 | 23.65 | +2.69% | 39,745 | 95,220,686 |
| 2024-08-06 | 22.6 | 23.34 | 22.6 | 23.03 | +2.26% | 10,377 | 23,798,434 |
| 2024-08-05 | 23.65 | 23.88 | 22.52 | 22.52 | -5.1% | 13,400 | 31,106,807 |
| 2024-08-02 | 24 | 24.25 | 23.72 | 23.73 | -1.82% | 9,610 | 23,057,435 |
| 2024-08-01 | 24.09 | 24.41 | 24.03 | 24.17 | -0.21% | 11,625 | 28,136,939 |
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：