股票概览
23.88
+4.6%
+1.05
22.75
开盘价
24.15
最高价
22.71
最低价
193,128
成交量
数据更新至: 2024-08-30
技术指标
22.92
MA5 (5日均线)
22.76
MA10 (10日均线)
21.92
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 | 22.75 | 24.15 | 22.71 | 23.88 | +4.6% | 193,128 | 456,312,948 |
| 2024-08-29 | 22.61 | 23.09 | 22.4 | 22.83 | -0.09% | 115,790 | 263,573,420 |
| 2024-08-28 | 22.33 | 23 | 22.28 | 22.85 | +1.69% | 122,412 | 278,172,162 |
| 2024-08-27 | 22.6 | 23.12 | 22.32 | 22.47 | -0.4% | 119,133 | 270,549,044 |
| 2024-08-26 | 22.66 | 22.93 | 22.28 | 22.56 | -1.36% | 133,219 | 300,026,121 |
| 2024-08-23 | 23.24 | 23.3 | 22.58 | 22.87 | 0% | 207,212 | 474,461,686 |
| 2024-08-22 | 22.24 | 23.6 | 22.24 | 22.87 | +2.74% | 223,683 | 517,166,158 |
| 2024-08-21 | 22.01 | 22.77 | 21.87 | 22.26 | +0.13% | 138,184 | 308,418,367 |
| 2024-08-20 | 22.76 | 22.79 | 22.11 | 22.23 | -2.29% | 155,118 | 346,742,101 |
| 2024-08-19 | 21.3 | 23 | 21.2 | 22.75 | +6.81% | 247,478 | 552,114,032 |
| 2024-08-16 | 21.21 | 21.47 | 21.1 | 21.3 | +0.71% | 71,101 | 151,491,708 |
| 2024-08-15 | 20.88 | 21.58 | 20.77 | 21.15 | +0.86% | 86,736 | 183,964,928 |
| 2024-08-14 | 21.1 | 21.21 | 20.85 | 20.97 | -0.43% | 54,135 | 113,765,227 |
| 2024-08-13 | 20.88 | 21.23 | 20.75 | 21.06 | +0.05% | 53,223 | 111,431,281 |
| 2024-08-12 | 20.97 | 21.31 | 20.77 | 21.05 | -0.05% | 57,866 | 121,635,434 |
| 2024-08-09 | 21.44 | 21.78 | 21.02 | 21.06 | -1.77% | 83,502 | 177,885,624 |
| 2024-08-08 | 20.95 | 21.88 | 20.79 | 21.44 | +2.68% | 148,824 | 319,252,761 |
| 2024-08-07 | 21.21 | 21.31 | 20.81 | 20.88 | -1.79% | 87,910 | 185,054,400 |
| 2024-08-06 | 21.2 | 21.34 | 20.84 | 21.26 | +2.85% | 87,011 | 183,419,530 |
| 2024-08-05 | 21.38 | 21.69 | 20.67 | 20.67 | -3.95% | 103,746 | 219,011,740 |
| 2024-08-02 | 21.91 | 22.02 | 21.5 | 21.52 | -2.62% | 81,802 | 177,815,558 |
| 2024-08-01 | 22.46 | 22.67 | 21.96 | 22.1 | -1.91% | 101,843 | 226,675,106 |
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：