股票概览
22.6
+0.67%
+0.15
22.27
开盘价
22.85
最高价
22.27
最低价
11,194
成交量
数据更新至: 2024-08-30
技术指标
22.39
MA5 (5日均线)
22.44
MA10 (10日均线)
22.73
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 | 22.27 | 22.85 | 22.27 | 22.6 | +0.67% | 11,194 | 25,317,610 |
| 2024-08-29 | 22.3 | 22.66 | 22.06 | 22.45 | +0.67% | 8,213 | 18,394,891 |
| 2024-08-28 | 22.19 | 22.76 | 22.01 | 22.3 | -0.27% | 7,805 | 17,482,145 |
| 2024-08-27 | 22.19 | 22.89 | 21.97 | 22.36 | +0.49% | 10,528 | 23,593,775 |
| 2024-08-26 | 21.35 | 22.46 | 21.35 | 22.25 | +3.44% | 7,565 | 16,673,194 |
| 2024-08-23 | 21.8 | 21.95 | 21.1 | 21.51 | -1.6% | 6,374 | 13,646,262 |
| 2024-08-22 | 23 | 23.1 | 21.77 | 21.86 | -4.33% | 10,072 | 22,490,091 |
| 2024-08-21 | 22.48 | 23.19 | 22.22 | 22.85 | +0.88% | 10,897 | 24,867,272 |
| 2024-08-20 | 23.28 | 23.39 | 22.48 | 22.65 | -3.74% | 15,580 | 35,540,724 |
| 2024-08-19 | 24.3 | 24.5 | 23.32 | 23.53 | -4.62% | 23,809 | 56,391,075 |
| 2024-08-16 | 22.64 | 25.6 | 22.41 | 24.67 | +8.97% | 38,630 | 93,696,153 |
| 2024-08-15 | 22.59 | 23.05 | 22.43 | 22.64 | +0.09% | 6,647 | 15,107,749 |
| 2024-08-14 | 22.9 | 22.94 | 22.42 | 22.62 | -1.39% | 6,712 | 15,190,671 |
| 2024-08-13 | 23.11 | 23.22 | 22.72 | 22.94 | -0.74% | 7,997 | 18,285,155 |
| 2024-08-12 | 22.46 | 23.26 | 22.46 | 23.11 | +1.99% | 11,065 | 25,522,608 |
| 2024-08-09 | 23.15 | 23.21 | 22.66 | 22.66 | -1.05% | 7,869 | 18,047,632 |
| 2024-08-08 | 22.98 | 23.32 | 22.84 | 22.9 | -0.39% | 9,327 | 21,526,403 |
| 2024-08-07 | 23.31 | 23.49 | 22.8 | 22.99 | -1.37% | 10,311 | 23,680,731 |
| 2024-08-06 | 22.43 | 23.48 | 22.43 | 23.31 | +3.92% | 14,918 | 34,400,586 |
| 2024-08-05 | 22.42 | 23.4 | 22.39 | 22.43 | -1.45% | 14,068 | 32,306,297 |
| 2024-08-02 | 22.31 | 23.45 | 22.31 | 22.76 | +1.38% | 17,365 | 39,974,512 |
| 2024-08-01 | 22.1 | 22.76 | 22.1 | 22.45 | +0.54% | 8,509 | 19,143,462 |
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：