股票概览
24.5
-0.33%
-0.08
24.56
开盘价
25.06
最高价
24.3
最低价
156,993
成交量
数据更新至: 2024-08-30
技术指标
23.15
MA5 (5日均线)
22.52
MA10 (10日均线)
22.27
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 | 24.56 | 25.06 | 24.3 | 24.5 | -0.33% | 156,993 | 387,491,218 |
| 2024-08-29 | 23.26 | 25.5 | 22.99 | 24.58 | +11.02% | 179,498 | 432,843,837 |
| 2024-08-28 | 21.79 | 22.28 | 21.78 | 22.14 | +0.91% | 23,746 | 52,451,501 |
| 2024-08-27 | 22.37 | 22.5 | 21.92 | 21.94 | -2.92% | 37,261 | 82,504,061 |
| 2024-08-26 | 21.3 | 23.34 | 21.12 | 22.6 | +5.41% | 62,458 | 140,553,332 |
| 2024-08-23 | 21.5 | 21.7 | 20.85 | 21.44 | -1.29% | 30,606 | 65,099,994 |
| 2024-08-22 | 22.53 | 22.53 | 21.63 | 21.72 | -2.34% | 29,771 | 65,204,798 |
| 2024-08-21 | 21.65 | 22.55 | 21.63 | 22.24 | +1.83% | 32,081 | 71,333,343 |
| 2024-08-20 | 22.1 | 22.44 | 21.69 | 21.84 | -1.44% | 31,973 | 70,344,281 |
| 2024-08-19 | 22.66 | 22.81 | 22.11 | 22.16 | -3.06% | 39,858 | 89,122,478 |
| 2024-08-16 | 22.88 | 23.37 | 22.64 | 22.86 | +2.28% | 61,985 | 142,990,973 |
| 2024-08-15 | 22.05 | 22.72 | 22.01 | 22.35 | +0.68% | 36,687 | 82,439,189 |
| 2024-08-14 | 22 | 22.44 | 21.82 | 22.2 | +0.82% | 28,868 | 63,987,015 |
| 2024-08-13 | 21.73 | 22.17 | 21.53 | 22.02 | +1.33% | 24,505 | 53,689,706 |
| 2024-08-12 | 22.4 | 22.6 | 21.66 | 21.73 | -1.67% | 31,695 | 70,126,518 |
| 2024-08-09 | 21.89 | 22.46 | 21.7 | 22.1 | +2.41% | 35,473 | 78,440,425 |
| 2024-08-08 | 21.71 | 21.9 | 21.3 | 21.58 | -1.24% | 18,399 | 39,679,064 |
| 2024-08-07 | 21.82 | 22.07 | 21.68 | 21.85 | -0.36% | 19,458 | 42,588,053 |
| 2024-08-06 | 21.84 | 22.06 | 21.62 | 21.93 | +1.76% | 17,795 | 38,911,987 |
| 2024-08-05 | 22.47 | 22.52 | 21.55 | 21.55 | -5.57% | 39,726 | 87,444,772 |
| 2024-08-02 | 22.44 | 23.68 | 22.36 | 22.82 | +0.93% | 46,283 | 106,497,319 |
| 2024-08-01 | 22.63 | 22.9 | 22.46 | 22.61 | -0.31% | 26,453 | 59,932,740 |
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：