股票概览
22.78
+1.88%
+0.42
22.3
开盘价
23.09
最高价
22.25
最低价
10,298
成交量
数据更新至: 2024-08-30
技术指标
22.33
MA5 (5日均线)
22.64
MA10 (10日均线)
23.69
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 | 22.3 | 23.09 | 22.25 | 22.78 | +1.88% | 10,298 | 23,494,214 |
| 2024-08-29 | 21.8 | 22.41 | 21.59 | 22.36 | +2.01% | 8,112 | 18,041,180 |
| 2024-08-28 | 21.99 | 22.28 | 21.76 | 21.92 | -0.63% | 5,611 | 12,332,524 |
| 2024-08-27 | 22.4 | 22.47 | 21.96 | 22.06 | -2.09% | 6,410 | 14,218,795 |
| 2024-08-26 | 22.27 | 22.6 | 22.11 | 22.53 | +1.12% | 6,275 | 14,063,920 |
| 2024-08-23 | 22.59 | 22.82 | 22.26 | 22.28 | -2.28% | 6,961 | 15,636,096 |
| 2024-08-22 | 23.19 | 23.19 | 22.64 | 22.8 | -0.61% | 9,093 | 20,889,966 |
| 2024-08-21 | 22.79 | 23.1 | 22.63 | 22.94 | +0.04% | 8,720 | 19,897,842 |
| 2024-08-20 | 23.81 | 23.94 | 22.1 | 22.93 | -3.49% | 24,869 | 56,560,845 |
| 2024-08-19 | 24.57 | 24.74 | 23.59 | 23.76 | -3.3% | 8,899 | 21,571,597 |
| 2024-08-16 | 24.8 | 24.84 | 24.55 | 24.57 | -1.05% | 5,503 | 13,585,116 |
| 2024-08-15 | 24.71 | 24.98 | 24.4 | 24.83 | +0.24% | 7,234 | 17,898,299 |
| 2024-08-14 | 25.13 | 25.28 | 24.74 | 24.77 | -1.28% | 5,262 | 13,086,057 |
| 2024-08-13 | 24.66 | 25.16 | 24.6 | 25.09 | +1.74% | 7,266 | 18,120,049 |
| 2024-08-12 | 24.75 | 25.08 | 24.58 | 24.66 | -0.16% | 5,203 | 12,919,432 |
| 2024-08-09 | 24.75 | 25.09 | 24.62 | 24.7 | -0.04% | 4,934 | 12,231,921 |
| 2024-08-08 | 24.95 | 25.07 | 24.59 | 24.71 | -2.22% | 10,719 | 26,555,029 |
| 2024-08-07 | 25.01 | 25.51 | 25.01 | 25.27 | +3.06% | 19,232 | 48,638,149 |
| 2024-08-06 | 24.55 | 24.78 | 24.3 | 24.52 | +0.95% | 6,219 | 15,250,419 |
| 2024-08-05 | 24.48 | 25 | 24.29 | 24.29 | -1.66% | 11,530 | 28,302,460 |
| 2024-08-02 | 25.18 | 25.2 | 24.7 | 24.7 | -2.26% | 9,530 | 23,715,255 |
| 2024-08-01 | 25.28 | 25.52 | 25.09 | 25.27 | -0.28% | 8,921 | 22,568,482 |
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：