股票概览
23.98
+14.3%
+3
21.2
开盘价
24.86
最高价
21.2
最低价
121,042
成交量
数据更新至: 2024-08-30
技术指标
22.11
MA5 (5日均线)
22.26
MA10 (10日均线)
21.42
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 | 21.2 | 24.86 | 21.2 | 23.98 | +14.3% | 121,042 | 287,171,649 |
| 2024-08-29 | 21.93 | 21.97 | 20.98 | 20.98 | -3.54% | 41,158 | 88,187,226 |
| 2024-08-28 | 21.28 | 22.45 | 21 | 21.75 | +0.74% | 30,985 | 67,291,120 |
| 2024-08-27 | 21.59 | 22.17 | 21.28 | 21.59 | -2.88% | 34,574 | 74,874,515 |
| 2024-08-26 | 22.41 | 22.6 | 21.95 | 22.23 | -2.93% | 54,353 | 120,645,139 |
| 2024-08-23 | 21.76 | 23.48 | 21.73 | 22.9 | +5.24% | 74,922 | 170,717,526 |
| 2024-08-22 | 22.75 | 23.52 | 21.65 | 21.76 | -6.49% | 75,705 | 171,006,585 |
| 2024-08-21 | 22.2 | 23.56 | 21.96 | 23.27 | +5.15% | 82,851 | 189,520,253 |
| 2024-08-20 | 21.33 | 22.47 | 21.28 | 22.13 | +0.45% | 69,637 | 153,158,388 |
| 2024-08-19 | 22.5 | 24.75 | 21.88 | 22.03 | -0.99% | 117,900 | 271,594,198 |
| 2024-08-16 | 20.89 | 22.5 | 20.81 | 22.25 | +5.75% | 75,570 | 166,052,861 |
| 2024-08-15 | 20.24 | 21.12 | 20 | 21.04 | +3.29% | 32,603 | 67,742,845 |
| 2024-08-14 | 20.28 | 20.72 | 20.15 | 20.37 | +0.39% | 16,713 | 34,181,472 |
| 2024-08-13 | 19.82 | 20.34 | 19.78 | 20.29 | +2.01% | 14,459 | 29,001,751 |
| 2024-08-12 | 20.2 | 20.48 | 19.82 | 19.89 | -1.58% | 19,423 | 39,139,349 |
| 2024-08-09 | 20.4 | 21.39 | 20.21 | 20.21 | -2.08% | 30,120 | 62,923,001 |
| 2024-08-08 | 20.2 | 20.9 | 20 | 20.64 | +1.13% | 18,970 | 38,919,932 |
| 2024-08-07 | 20.3 | 20.99 | 20.25 | 20.41 | +0.29% | 17,220 | 35,474,682 |
| 2024-08-06 | 20.4 | 20.76 | 19.99 | 20.35 | +0.1% | 24,611 | 50,019,263 |
| 2024-08-05 | 20.58 | 21.09 | 20.11 | 20.33 | -2.63% | 35,407 | 73,107,919 |
| 2024-08-02 | 21 | 21.27 | 20.6 | 20.88 | -1.88% | 37,072 | 77,470,002 |
| 2024-08-01 | 19.68 | 21.49 | 19.63 | 21.28 | +7.31% | 71,709 | 149,653,522 |
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：