股票概览
23.36
+3.59%
+0.81
22.7
开盘价
23.78
最高价
22.7
最低价
113,726
成交量
数据更新至: 2024-08-30
技术指标
22.38
MA5 (5日均线)
22.76
MA10 (10日均线)
22.44
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 | 22.7 | 23.78 | 22.7 | 23.36 | +3.59% | 113,726 | 265,757,921 |
| 2024-08-29 | 21.01 | 23.3 | 20.99 | 22.55 | +7.89% | 125,474 | 278,711,741 |
| 2024-08-28 | 20.93 | 21.43 | 20.62 | 20.9 | -2.84% | 70,104 | 147,023,281 |
| 2024-08-27 | 23.37 | 23.37 | 21.46 | 21.51 | -8.86% | 134,571 | 300,177,857 |
| 2024-08-26 | 23.9 | 23.94 | 23.27 | 23.6 | -1.54% | 111,301 | 261,722,137 |
| 2024-08-23 | 22.75 | 24.25 | 22.61 | 23.97 | +5.36% | 162,022 | 381,838,318 |
| 2024-08-22 | 23.56 | 23.83 | 22.71 | 22.75 | -5.64% | 132,902 | 308,469,298 |
| 2024-08-21 | 21.96 | 24.89 | 21.75 | 24.11 | +9.94% | 213,743 | 506,810,912 |
| 2024-08-20 | 22.46 | 22.88 | 21.81 | 21.93 | -4.15% | 75,714 | 168,464,943 |
| 2024-08-19 | 23.15 | 23.72 | 22.57 | 22.88 | +0.35% | 122,328 | 283,733,486 |
| 2024-08-16 | 21.75 | 23.09 | 21.62 | 22.8 | +4.92% | 97,914 | 220,410,243 |
| 2024-08-15 | 21.56 | 22.18 | 21.52 | 21.73 | -0.18% | 35,296 | 77,118,159 |
| 2024-08-14 | 22.18 | 22.18 | 21.66 | 21.77 | -1.4% | 20,589 | 44,949,895 |
| 2024-08-13 | 21.7 | 22.1 | 21.7 | 22.08 | +1.66% | 21,791 | 47,804,217 |
| 2024-08-12 | 21.93 | 22.01 | 21.58 | 21.72 | -1.23% | 23,944 | 52,087,306 |
| 2024-08-09 | 22.41 | 22.7 | 21.98 | 21.99 | -1.17% | 28,655 | 63,647,258 |
| 2024-08-08 | 22.71 | 22.91 | 21.95 | 22.25 | -2.5% | 38,544 | 85,717,790 |
| 2024-08-07 | 22.58 | 23.29 | 22.5 | 22.82 | +1.06% | 47,848 | 109,257,239 |
| 2024-08-06 | 21.82 | 22.6 | 21.8 | 22.58 | +4.59% | 54,498 | 121,538,521 |
| 2024-08-05 | 22.36 | 22.85 | 21.59 | 21.59 | -4% | 49,650 | 109,840,802 |
| 2024-08-02 | 22.83 | 23.37 | 22.46 | 22.49 | -2.6% | 48,049 | 109,886,888 |
| 2024-08-01 | 23.08 | 23.57 | 22.96 | 23.09 | -0.04% | 53,601 | 124,778,562 |
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：