股票概览
22.95
-0.86%
-0.2
23.25
开盘价
23.64
最高价
22.62
最低价
16,206
成交量
数据更新至: 2024-08-30
技术指标
22.93
MA5 (5日均线)
23.17
MA10 (10日均线)
23.13
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 | 23.25 | 23.64 | 22.62 | 22.95 | -0.86% | 16,206 | 37,609,521 |
| 2024-08-29 | 22.88 | 23.37 | 22.61 | 23.15 | +1.22% | 7,331 | 16,913,028 |
| 2024-08-28 | 22.63 | 23 | 22.29 | 22.87 | 0% | 6,248 | 14,199,875 |
| 2024-08-27 | 22.66 | 23.1 | 22.48 | 22.87 | +0.26% | 5,485 | 12,537,725 |
| 2024-08-26 | 22.99 | 23.26 | 22.62 | 22.81 | -1.04% | 5,890 | 13,459,811 |
| 2024-08-23 | 22.98 | 23.3 | 22.8 | 23.05 | -0.9% | 4,829 | 11,133,464 |
| 2024-08-22 | 23.54 | 23.79 | 23.08 | 23.26 | -1.19% | 9,300 | 21,807,609 |
| 2024-08-21 | 23.4 | 23.78 | 23.29 | 23.54 | +0.3% | 5,227 | 12,289,259 |
| 2024-08-20 | 23.53 | 23.85 | 23.14 | 23.47 | -0.97% | 9,533 | 22,345,971 |
| 2024-08-19 | 22.77 | 24.04 | 22.13 | 23.7 | +3.09% | 18,100 | 42,582,103 |
| 2024-08-16 | 23.33 | 23.58 | 22.91 | 22.99 | -2.21% | 8,192 | 18,930,439 |
| 2024-08-15 | 24.33 | 24.43 | 23.03 | 23.51 | +0.34% | 6,913 | 16,225,772 |
| 2024-08-14 | 23.24 | 23.48 | 23.19 | 23.43 | +0.3% | 3,355 | 7,838,778 |
| 2024-08-13 | 23.28 | 23.41 | 23.07 | 23.36 | +0.34% | 2,266 | 5,277,752 |
| 2024-08-12 | 23.16 | 23.39 | 22.9 | 23.28 | +0.52% | 3,717 | 8,627,691 |
| 2024-08-09 | 23.2 | 23.44 | 22.93 | 23.16 | +0.17% | 4,236 | 9,813,875 |
| 2024-08-08 | 23.01 | 23.13 | 22.6 | 23.12 | +0.43% | 5,663 | 12,973,388 |
| 2024-08-07 | 22.68 | 23.09 | 22.68 | 23.02 | +0.74% | 3,893 | 8,935,884 |
| 2024-08-06 | 22.4 | 22.91 | 22.38 | 22.85 | +2.47% | 3,665 | 8,288,321 |
| 2024-08-05 | 22.72 | 23.2 | 22.22 | 22.3 | -3% | 5,075 | 11,501,687 |
| 2024-08-02 | 23.35 | 23.35 | 22.83 | 22.99 | -0.48% | 5,220 | 12,049,282 |
| 2024-08-01 | 23.1 | 23.27 | 22.91 | 23.1 | +0.09% | 3,485 | 8,043,520 |
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：