股票概览
22.26
+1.64%
+0.36
21.92
开盘价
22.71
最高价
21.71
最低价
43,483
成交量
数据更新至: 2024-08-30
技术指标
21.78
MA5 (5日均线)
21.88
MA10 (10日均线)
22.49
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 | 21.92 | 22.71 | 21.71 | 22.26 | +1.64% | 43,483 | 97,058,839 |
| 2024-08-29 | 21.3 | 22.05 | 21.17 | 21.9 | +2.24% | 28,237 | 61,276,021 |
| 2024-08-28 | 21.28 | 21.72 | 21.28 | 21.42 | +0.14% | 18,757 | 40,331,321 |
| 2024-08-27 | 21.75 | 21.91 | 21.29 | 21.39 | -2.37% | 21,104 | 45,328,967 |
| 2024-08-26 | 21.39 | 22.19 | 21.38 | 21.91 | +2.77% | 37,116 | 81,143,339 |
| 2024-08-23 | 21.57 | 21.84 | 21.28 | 21.32 | -2.16% | 33,672 | 72,406,805 |
| 2024-08-22 | 22.45 | 22.71 | 21.76 | 21.79 | -3.63% | 43,609 | 96,400,780 |
| 2024-08-21 | 22 | 22.99 | 21.8 | 22.61 | +2.59% | 48,948 | 110,148,490 |
| 2024-08-20 | 22.1 | 22.5 | 21.9 | 22.04 | -0.59% | 23,099 | 51,044,806 |
| 2024-08-19 | 22.5 | 22.69 | 22.1 | 22.17 | -1.6% | 26,239 | 58,524,720 |
| 2024-08-16 | 22.8 | 22.98 | 22.44 | 22.53 | -1.18% | 23,435 | 53,057,538 |
| 2024-08-15 | 22.9 | 23.01 | 22.3 | 22.8 | -1.3% | 37,167 | 84,340,836 |
| 2024-08-14 | 23.45 | 23.61 | 22.91 | 23.1 | -1.07% | 23,928 | 55,426,877 |
| 2024-08-13 | 22.78 | 23.36 | 22.72 | 23.35 | +2.37% | 27,383 | 63,141,364 |
| 2024-08-12 | 22.77 | 23.16 | 22.65 | 22.81 | -0.31% | 21,768 | 49,685,583 |
| 2024-08-09 | 23.16 | 23.55 | 22.85 | 22.88 | -1% | 22,523 | 52,124,066 |
| 2024-08-08 | 23.4 | 23.58 | 22.77 | 23.11 | -2.12% | 31,809 | 73,422,355 |
| 2024-08-07 | 23.66 | 23.99 | 23.42 | 23.61 | -0.08% | 26,429 | 62,678,331 |
| 2024-08-06 | 23.4 | 23.93 | 23.2 | 23.63 | +2.25% | 34,981 | 82,254,343 |
| 2024-08-05 | 24.31 | 24.63 | 22.97 | 23.11 | -5.98% | 48,643 | 115,732,313 |
| 2024-08-02 | 25.7 | 25.9 | 24.57 | 24.58 | -4.06% | 49,257 | 123,963,677 |
| 2024-08-01 | 25.71 | 26.12 | 25.28 | 25.62 | +0.27% | 49,296 | 126,490,313 |
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：