股票概览
22.89
+2.37%
+0.53
22.33
开盘价
23.18
最高价
22.32
最低价
24,405
成交量
数据更新至: 2024-08-30
技术指标
22.32
MA5 (5日均线)
22.76
MA10 (10日均线)
23.19
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 | 22.33 | 23.18 | 22.32 | 22.89 | +2.37% | 24,405 | 55,778,135 |
| 2024-08-29 | 22.1 | 22.5 | 22.09 | 22.36 | +0.04% | 16,325 | 36,477,848 |
| 2024-08-28 | 21.88 | 22.66 | 21.8 | 22.35 | +2.05% | 18,044 | 40,228,555 |
| 2024-08-27 | 22 | 22.45 | 21.59 | 21.9 | -0.9% | 25,264 | 55,448,235 |
| 2024-08-26 | 22.68 | 22.95 | 22 | 22.1 | -3.83% | 28,975 | 65,178,552 |
| 2024-08-23 | 23.06 | 23.3 | 22.94 | 22.98 | -0.09% | 15,941 | 36,822,787 |
| 2024-08-22 | 23.12 | 23.5 | 22.92 | 23 | -0.56% | 19,667 | 45,594,328 |
| 2024-08-21 | 23.06 | 23.58 | 23.01 | 23.13 | 0% | 16,320 | 38,027,154 |
| 2024-08-20 | 23.51 | 23.78 | 23.02 | 23.13 | -2.73% | 18,598 | 43,236,320 |
| 2024-08-19 | 23.69 | 24.47 | 23.5 | 23.78 | +1.19% | 32,868 | 78,710,686 |
| 2024-08-16 | 23.38 | 23.67 | 23.19 | 23.5 | +0.82% | 24,000 | 56,207,636 |
| 2024-08-15 | 23.05 | 23.4 | 22.94 | 23.31 | +0.73% | 20,711 | 48,092,549 |
| 2024-08-14 | 23.2 | 23.38 | 23.1 | 23.14 | -0.13% | 13,098 | 30,418,502 |
| 2024-08-13 | 22.99 | 23.26 | 22.86 | 23.17 | +0.52% | 13,287 | 30,681,995 |
| 2024-08-12 | 23.4 | 23.43 | 22.77 | 23.05 | -0.39% | 20,338 | 46,906,160 |
| 2024-08-09 | 23.47 | 23.76 | 23.14 | 23.14 | -1.11% | 24,648 | 57,755,450 |
| 2024-08-08 | 23.7 | 23.72 | 23 | 23.4 | -4.41% | 64,534 | 151,191,882 |
| 2024-08-07 | 24.7 | 25.8 | 24.3 | 24.48 | -1.88% | 95,355 | 238,034,037 |
| 2024-08-06 | 23.86 | 25.4 | 23.62 | 24.95 | +4% | 98,497 | 242,357,354 |
| 2024-08-05 | 23.75 | 24.69 | 23.75 | 23.99 | +1.65% | 77,973 | 189,508,224 |
| 2024-08-02 | 24.3 | 24.68 | 23.6 | 23.6 | -4.07% | 45,688 | 110,450,624 |
| 2024-08-01 | 25.27 | 25.45 | 24.32 | 24.6 | -2.77% | 86,870 | 214,767,130 |
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：