股票概览
23.87
+5.11%
+1.16
23
开盘价
24.28
最高价
22.88
最低价
36,962
成交量
数据更新至: 2024-08-30
技术指标
22.93
MA5 (5日均线)
23.14
MA10 (10日均线)
23.42
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 | 24.28 | 22.88 | 23.87 | +5.11% | 36,962 | 87,943,941 |
| 2024-08-29 | 22.25 | 22.87 | 22.16 | 22.71 | +1.34% | 15,184 | 34,257,784 |
| 2024-08-28 | 22.39 | 22.69 | 22.16 | 22.41 | -0.04% | 13,901 | 31,209,831 |
| 2024-08-27 | 23.23 | 23.34 | 22.31 | 22.42 | -3.49% | 16,860 | 38,289,882 |
| 2024-08-26 | 23.05 | 23.48 | 22.93 | 23.23 | +0.56% | 14,491 | 33,653,288 |
| 2024-08-23 | 22.86 | 23.42 | 22.5 | 23.1 | +1.01% | 19,236 | 44,209,060 |
| 2024-08-22 | 23.47 | 23.65 | 22.87 | 22.87 | -2.64% | 18,689 | 43,163,730 |
| 2024-08-21 | 23.72 | 23.92 | 23.22 | 23.49 | +0.34% | 18,953 | 44,774,019 |
| 2024-08-20 | 23.81 | 23.98 | 23.31 | 23.41 | -2.05% | 18,995 | 44,822,600 |
| 2024-08-19 | 24.56 | 24.77 | 23.77 | 23.9 | -2.29% | 29,115 | 70,530,021 |
| 2024-08-16 | 24.06 | 24.75 | 23.88 | 24.46 | +2% | 33,023 | 80,686,666 |
| 2024-08-15 | 23.57 | 24.14 | 23.45 | 23.98 | +1.1% | 20,025 | 47,821,456 |
| 2024-08-14 | 23.71 | 23.87 | 23.51 | 23.72 | +0.38% | 18,502 | 43,889,776 |
| 2024-08-13 | 23.3 | 23.73 | 23.2 | 23.63 | +1.72% | 14,084 | 33,086,512 |
| 2024-08-12 | 23.2 | 23.58 | 23 | 23.23 | -1.32% | 18,337 | 42,618,205 |
| 2024-08-09 | 23.69 | 23.96 | 23.46 | 23.54 | +0.77% | 22,266 | 52,774,509 |
| 2024-08-08 | 23.73 | 23.95 | 23.09 | 23.36 | -2.71% | 22,562 | 52,890,147 |
| 2024-08-07 | 23.57 | 24.44 | 23.54 | 24.01 | +1.52% | 24,603 | 59,280,212 |
| 2024-08-06 | 23.76 | 24.02 | 23.32 | 23.65 | +0.85% | 21,312 | 50,233,267 |
| 2024-08-05 | 24.8 | 25.19 | 23.4 | 23.45 | -6.91% | 34,870 | 84,151,103 |
| 2024-08-02 | 25.93 | 26.15 | 25.1 | 25.19 | -4.18% | 29,160 | 74,600,397 |
| 2024-08-01 | 26.56 | 26.88 | 26.14 | 26.29 | -0.34% | 28,422 | 75,088,899 |
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：