股票概览
23.9
+1.27%
+0.3
23.72
开盘价
24.19
最高价
23.4
最低价
16,143
成交量
数据更新至: 2024-08-30
技术指标
23.39
MA5 (5日均线)
23.26
MA10 (10日均线)
23.14
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 | 23.72 | 24.19 | 23.4 | 23.9 | +1.27% | 16,143 | 38,611,650 |
| 2024-08-29 | 23.04 | 23.7 | 22.85 | 23.6 | +1.86% | 12,118 | 28,419,660 |
| 2024-08-28 | 22.9 | 23.35 | 22.85 | 23.17 | +1.09% | 8,103 | 18,786,503 |
| 2024-08-27 | 23.36 | 23.36 | 22.88 | 22.92 | -1.88% | 7,641 | 17,597,250 |
| 2024-08-26 | 22.85 | 23.54 | 22.85 | 23.36 | +1.34% | 12,110 | 28,200,657 |
| 2024-08-23 | 23.34 | 23.67 | 22.68 | 23.05 | -1.54% | 11,149 | 25,650,973 |
| 2024-08-22 | 23.48 | 23.87 | 23.24 | 23.41 | +0.39% | 17,708 | 41,737,227 |
| 2024-08-21 | 22.92 | 23.49 | 22.57 | 23.32 | +1.48% | 16,306 | 37,824,482 |
| 2024-08-20 | 23.05 | 23.22 | 22.62 | 22.98 | +0.52% | 11,210 | 25,669,291 |
| 2024-08-19 | 22.79 | 23.11 | 22.69 | 22.86 | +0.44% | 8,516 | 19,518,045 |
| 2024-08-16 | 23.3 | 23.35 | 22.6 | 22.76 | -2.98% | 15,745 | 36,083,363 |
| 2024-08-15 | 22.96 | 23.74 | 22.54 | 23.46 | +2% | 18,264 | 42,299,138 |
| 2024-08-14 | 23.44 | 23.65 | 22.8 | 23 | -1.71% | 8,975 | 20,764,146 |
| 2024-08-13 | 22.97 | 23.42 | 22.8 | 23.4 | +1.74% | 8,479 | 19,653,215 |
| 2024-08-12 | 22.89 | 23.44 | 22.81 | 23 | +0.79% | 10,104 | 23,381,876 |
| 2024-08-09 | 23.28 | 23.4 | 22.82 | 22.82 | -0.65% | 7,227 | 16,707,870 |
| 2024-08-08 | 23.2 | 23.48 | 22.56 | 22.97 | -1.84% | 8,700 | 19,928,191 |
| 2024-08-07 | 23.3 | 23.68 | 22.91 | 23.4 | +1.39% | 10,533 | 24,580,785 |
| 2024-08-06 | 22.92 | 23.2 | 22.45 | 23.08 | +3.5% | 10,756 | 24,699,650 |
| 2024-08-05 | 23.3 | 23.5 | 22.21 | 22.3 | -4.41% | 13,152 | 29,992,968 |
| 2024-08-02 | 23.8 | 24.08 | 23.33 | 23.33 | -2.3% | 8,179 | 19,326,847 |
| 2024-08-01 | 24.18 | 24.25 | 23.73 | 23.88 | -1.08% | 10,755 | 25,800,830 |
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：