股票概览
23.7
+2.2%
+0.51
23.1
开盘价
24.1
最高价
23.09
最低价
38,725
成交量
数据更新至: 2024-08-30
技术指标
22.72
MA5 (5日均线)
22.78
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 | 23.1 | 24.1 | 23.09 | 23.7 | +2.2% | 38,725 | 92,103,175 |
| 2024-08-29 | 22.26 | 23.34 | 22.12 | 23.19 | +3.71% | 32,360 | 74,283,096 |
| 2024-08-28 | 21.86 | 22.68 | 21.84 | 22.36 | +1.68% | 21,809 | 48,667,781 |
| 2024-08-27 | 22.26 | 22.5 | 21.95 | 21.99 | -1.61% | 14,655 | 32,398,750 |
| 2024-08-26 | 22.37 | 22.76 | 22.33 | 22.35 | +0.68% | 16,681 | 37,478,212 |
| 2024-08-23 | 22.18 | 22.42 | 21.93 | 22.2 | -0.05% | 16,855 | 37,405,519 |
| 2024-08-22 | 22.88 | 23.08 | 22.18 | 22.21 | -3.73% | 29,827 | 67,028,119 |
| 2024-08-21 | 23 | 23.54 | 22.6 | 23.07 | -0.39% | 32,685 | 75,548,997 |
| 2024-08-20 | 23.52 | 23.71 | 22.83 | 23.16 | -1.74% | 34,149 | 78,917,975 |
| 2024-08-19 | 23.83 | 24.2 | 23.46 | 23.57 | -0.76% | 27,139 | 64,583,555 |
| 2024-08-16 | 23.39 | 24.16 | 23.39 | 23.75 | +1.15% | 33,759 | 80,145,748 |
| 2024-08-15 | 23.01 | 23.85 | 22.95 | 23.48 | +1.65% | 34,203 | 80,405,051 |
| 2024-08-14 | 23.18 | 23.37 | 22.9 | 23.1 | -0.3% | 14,374 | 33,203,350 |
| 2024-08-13 | 22.95 | 23.25 | 22.81 | 23.17 | +1.05% | 16,552 | 38,166,916 |
| 2024-08-12 | 23.13 | 23.2 | 22.86 | 22.93 | -0.95% | 14,342 | 33,009,283 |
| 2024-08-09 | 23.6 | 23.78 | 23.09 | 23.15 | -0.81% | 16,554 | 38,761,637 |
| 2024-08-08 | 23.4 | 23.56 | 22.81 | 23.34 | -1.14% | 24,415 | 56,564,796 |
| 2024-08-07 | 23.45 | 23.87 | 23.45 | 23.61 | +0.21% | 19,911 | 47,099,979 |
| 2024-08-06 | 23.62 | 23.83 | 23.31 | 23.56 | +1.73% | 20,914 | 49,262,570 |
| 2024-08-05 | 23.88 | 24.31 | 23.16 | 23.16 | -3.06% | 31,712 | 75,444,108 |
| 2024-08-02 | 24.37 | 24.66 | 23.85 | 23.89 | -2.85% | 33,174 | 80,518,818 |
| 2024-08-01 | 24.67 | 25.1 | 24.45 | 24.59 | -0.36% | 46,238 | 114,416,182 |
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：