股票概览
22.14
+4.09%
+0.87
21.21
开盘价
22.45
最高价
21.2
最低价
261,660
成交量
数据更新至: 2024-08-30
技术指标
21.34
MA5 (5日均线)
22.06
MA10 (10日均线)
23.05
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 | 21.21 | 22.45 | 21.2 | 22.14 | +4.09% | 261,660 | 575,713,464 |
| 2024-08-29 | 20.76 | 21.52 | 20.67 | 21.27 | +2.16% | 187,828 | 398,811,137 |
| 2024-08-28 | 21 | 21.18 | 20.72 | 20.82 | -0.81% | 128,569 | 268,699,052 |
| 2024-08-27 | 21.3 | 21.42 | 20.88 | 20.99 | -2.19% | 143,690 | 303,485,228 |
| 2024-08-26 | 21.6 | 21.84 | 21.19 | 21.46 | -0.37% | 163,606 | 350,876,425 |
| 2024-08-23 | 21.55 | 21.69 | 21.16 | 21.54 | -0.69% | 163,446 | 350,838,764 |
| 2024-08-22 | 22.43 | 22.52 | 21.6 | 21.69 | -3.21% | 264,204 | 578,364,681 |
| 2024-08-21 | 24.05 | 24.37 | 22.11 | 22.41 | -7.7% | 398,266 | 917,223,953 |
| 2024-08-20 | 24.22 | 24.48 | 23.98 | 24.28 | +1% | 173,351 | 419,440,656 |
| 2024-08-19 | 24.08 | 24.66 | 23.88 | 24.04 | -0.95% | 178,064 | 431,191,071 |
| 2024-08-16 | 24.99 | 25.23 | 24.22 | 24.27 | -3.42% | 289,119 | 715,600,346 |
| 2024-08-15 | 23.38 | 25.63 | 23.27 | 25.13 | +6.44% | 428,882 | 1,065,566,335 |
| 2024-08-14 | 24.11 | 24.3 | 23.61 | 23.61 | -2.4% | 171,251 | 410,452,370 |
| 2024-08-13 | 23.59 | 24.35 | 23.46 | 24.19 | +2.15% | 184,411 | 441,649,746 |
| 2024-08-12 | 23.81 | 24.18 | 23.43 | 23.68 | -2.35% | 181,229 | 430,690,641 |
| 2024-08-09 | 24.3 | 24.84 | 24.04 | 24.25 | +1.89% | 296,944 | 726,690,643 |
| 2024-08-08 | 23.39 | 24.18 | 22.93 | 23.8 | +0.93% | 277,690 | 655,786,002 |
| 2024-08-07 | 23.88 | 24.08 | 23.41 | 23.58 | -1.67% | 194,108 | 460,617,450 |
| 2024-08-06 | 24.62 | 24.76 | 23.49 | 23.98 | +0.46% | 256,970 | 613,494,777 |
| 2024-08-05 | 25.3 | 26.09 | 23.83 | 23.87 | -7.08% | 373,786 | 928,643,434 |
| 2024-08-02 | 25.7 | 26.68 | 25.47 | 25.69 | -1.61% | 359,657 | 932,882,510 |
| 2024-08-01 | 24.63 | 26.66 | 24.61 | 26.11 | +5.92% | 513,883 | 1,326,862,357 |
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：