股票概览
22.84
+0.26%
+0.06
22.67
开盘价
23.31
最高价
22.56
最低价
43,095
成交量
数据更新至: 2024-08-30
技术指标
22.51
MA5 (5日均线)
22.69
MA10 (10日均线)
23.40
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 | 22.67 | 23.31 | 22.56 | 22.84 | +0.26% | 43,095 | 99,082,738 |
| 2024-08-29 | 22.75 | 22.97 | 22.39 | 22.78 | +0.98% | 14,574 | 33,175,954 |
| 2024-08-28 | 22.05 | 22.65 | 22.02 | 22.56 | +1.81% | 12,083 | 27,137,867 |
| 2024-08-27 | 22.25 | 22.55 | 21.93 | 22.16 | -0.23% | 16,417 | 36,377,395 |
| 2024-08-26 | 22.61 | 22.83 | 22.09 | 22.21 | -1.64% | 13,463 | 30,169,850 |
| 2024-08-23 | 22.35 | 22.74 | 22.31 | 22.58 | +0.18% | 18,247 | 41,135,470 |
| 2024-08-22 | 22.7 | 22.96 | 22.4 | 22.54 | -0.7% | 10,946 | 24,736,456 |
| 2024-08-21 | 23.07 | 23.29 | 22.57 | 22.7 | -1.56% | 14,833 | 33,805,848 |
| 2024-08-20 | 23.67 | 23.96 | 22.8 | 23.06 | -1.87% | 18,593 | 43,292,022 |
| 2024-08-19 | 23.25 | 24.08 | 23.1 | 23.5 | +1.25% | 20,872 | 49,333,935 |
| 2024-08-16 | 23.63 | 23.69 | 23.17 | 23.21 | -0.43% | 18,427 | 43,123,860 |
| 2024-08-15 | 23.09 | 23.6 | 22.95 | 23.31 | +1% | 25,764 | 59,998,199 |
| 2024-08-14 | 23.42 | 23.6 | 23.01 | 23.08 | -1.91% | 14,756 | 34,251,832 |
| 2024-08-13 | 23.73 | 23.99 | 23.1 | 23.53 | -0.84% | 17,942 | 42,138,887 |
| 2024-08-12 | 24.22 | 24.26 | 23.55 | 23.73 | -2.18% | 24,543 | 58,340,196 |
| 2024-08-09 | 24.69 | 24.98 | 24.21 | 24.26 | -1.22% | 16,893 | 41,416,489 |
| 2024-08-08 | 24.9 | 25.06 | 24.24 | 24.56 | -2.07% | 17,521 | 43,108,127 |
| 2024-08-07 | 25.01 | 25.6 | 25.01 | 25.08 | -0.95% | 17,921 | 45,301,153 |
| 2024-08-06 | 25.12 | 25.87 | 24.95 | 25.32 | +1.69% | 22,361 | 56,784,307 |
| 2024-08-05 | 25.78 | 26.2 | 24.76 | 24.9 | -3.97% | 33,453 | 84,566,910 |
| 2024-08-02 | 26.24 | 26.6 | 25.88 | 25.93 | -2.15% | 18,998 | 49,815,051 |
| 2024-08-01 | 26.62 | 27.2 | 26.35 | 26.5 | -0.79% | 25,111 | 67,163,862 |
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：