股票概览
21.64
-0.28%
-0.06
21.52
开盘价
22.04
最高价
21.41
最低价
80,750
成交量
数据更新至: 2024-08-30
技术指标
21.24
MA5 (5日均线)
21.59
MA10 (10日均线)
22.84
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 | 21.52 | 22.04 | 21.41 | 21.64 | -0.28% | 80,750 | 175,873,057 |
| 2024-08-29 | 20.91 | 21.84 | 20.71 | 21.7 | +3.68% | 60,527 | 129,819,925 |
| 2024-08-28 | 20.88 | 21.25 | 20.77 | 20.93 | -0.95% | 37,616 | 78,806,717 |
| 2024-08-27 | 20.81 | 21.39 | 20.78 | 21.13 | +1.59% | 55,283 | 116,339,377 |
| 2024-08-26 | 21.09 | 21.24 | 20.67 | 20.8 | -1.33% | 42,284 | 88,242,229 |
| 2024-08-23 | 21.42 | 21.49 | 20.98 | 21.08 | -1.59% | 35,295 | 74,657,449 |
| 2024-08-22 | 21.94 | 21.99 | 21.33 | 21.42 | -1.92% | 46,375 | 99,831,353 |
| 2024-08-21 | 22.18 | 22.27 | 21.75 | 21.84 | -1.53% | 59,897 | 131,581,188 |
| 2024-08-20 | 22.98 | 23.03 | 21.85 | 22.18 | -4.15% | 112,197 | 249,850,672 |
| 2024-08-19 | 23.77 | 24.14 | 23.14 | 23.14 | -1.91% | 76,797 | 180,861,966 |
| 2024-08-16 | 23.18 | 23.83 | 22.67 | 23.59 | +1.2% | 95,369 | 221,422,403 |
| 2024-08-15 | 23.46 | 23.76 | 23.18 | 23.31 | +0.56% | 79,104 | 185,498,499 |
| 2024-08-14 | 24.5 | 24.5 | 23.17 | 23.18 | -6.34% | 119,298 | 279,875,467 |
| 2024-08-13 | 25.01 | 25.01 | 24.18 | 24.75 | -1.36% | 75,395 | 185,057,146 |
| 2024-08-12 | 24.84 | 25.57 | 24.5 | 25.09 | +3.46% | 116,057 | 291,763,288 |
| 2024-08-09 | 24.56 | 24.65 | 24.16 | 24.25 | -0.78% | 38,856 | 94,467,710 |
| 2024-08-08 | 24.12 | 24.69 | 23.98 | 24.44 | +1.2% | 45,995 | 112,235,768 |
| 2024-08-07 | 24.19 | 24.35 | 23.66 | 24.15 | -0.17% | 36,102 | 86,904,109 |
| 2024-08-06 | 24.34 | 24.56 | 23.92 | 24.19 | +1% | 46,340 | 112,241,040 |
| 2024-08-05 | 24.25 | 24.85 | 23.93 | 23.95 | -1.24% | 56,970 | 139,008,022 |
| 2024-08-02 | 24.08 | 24.86 | 24.03 | 24.25 | +0.29% | 57,219 | 140,076,430 |
| 2024-08-01 | 25.07 | 25.38 | 23.9 | 24.18 | -3.63% | 61,028 | 148,654,376 |
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：