股票概览
21.89
+0.6%
+0.13
21.91
开盘价
22.15
最高价
21.4
最低价
65,021
成交量
数据更新至: 2024-08-30
技术指标
21.90
MA5 (5日均线)
22.05
MA10 (10日均线)
22.70
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 | 21.91 | 22.15 | 21.4 | 21.89 | +0.6% | 65,021 | 142,251,957 |
| 2024-08-29 | 21.57 | 21.93 | 21.16 | 21.76 | +1.12% | 47,047 | 101,922,200 |
| 2024-08-28 | 22.25 | 22.39 | 21.48 | 21.52 | -3.28% | 44,197 | 96,189,652 |
| 2024-08-27 | 22 | 22.42 | 21.8 | 22.25 | +0.86% | 47,536 | 105,528,099 |
| 2024-08-26 | 22.3 | 22.84 | 21.5 | 22.06 | -0.63% | 52,740 | 116,555,078 |
| 2024-08-23 | 22.45 | 22.65 | 21.91 | 22.2 | -1.25% | 32,337 | 71,753,635 |
| 2024-08-22 | 21.86 | 22.56 | 21.73 | 22.48 | +2.09% | 44,599 | 99,566,908 |
| 2024-08-21 | 21.95 | 22.32 | 21.72 | 22.02 | +0.32% | 29,194 | 64,469,771 |
| 2024-08-20 | 22.38 | 22.4 | 21.33 | 21.95 | -2.01% | 69,871 | 151,386,060 |
| 2024-08-19 | 22.59 | 22.96 | 22.28 | 22.4 | -0.88% | 32,904 | 74,002,834 |
| 2024-08-16 | 22.69 | 22.97 | 22.45 | 22.6 | -1.05% | 33,285 | 75,374,738 |
| 2024-08-15 | 23.18 | 23.5 | 22.68 | 22.84 | -0.7% | 36,115 | 82,936,911 |
| 2024-08-14 | 23.14 | 23.54 | 23 | 23 | -0.9% | 28,715 | 66,809,582 |
| 2024-08-13 | 22.68 | 23.3 | 22.51 | 23.21 | +2.2% | 52,632 | 121,182,191 |
| 2024-08-12 | 22.6 | 23.15 | 22.11 | 22.71 | -2.15% | 110,112 | 249,376,898 |
| 2024-08-09 | 24.01 | 24.45 | 23.11 | 23.21 | -3.77% | 54,979 | 129,575,143 |
| 2024-08-08 | 23.98 | 24.26 | 23.42 | 24.12 | +1.82% | 43,007 | 102,968,007 |
| 2024-08-07 | 24 | 24.06 | 23.46 | 23.69 | -1.58% | 19,826 | 47,016,765 |
| 2024-08-06 | 24.5 | 24.5 | 23.7 | 24.07 | +0.17% | 28,939 | 69,405,852 |
| 2024-08-05 | 23.65 | 24.93 | 23.48 | 24.03 | +0.92% | 60,121 | 145,712,336 |
| 2024-08-02 | 23.6 | 24.78 | 23.36 | 23.81 | +0.55% | 76,452 | 185,729,698 |
| 2024-08-01 | 24.42 | 24.8 | 23.61 | 23.68 | -3.03% | 50,159 | 120,480,100 |
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：