股票概览
22.63
+1.94%
+0.43
22.25
开盘价
23.03
最高价
22.1
最低价
152,583
成交量
数据更新至: 2024-08-30
技术指标
21.81
MA5 (5日均线)
22.11
MA10 (10日均线)
23.17
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 | 22.25 | 23.03 | 22.1 | 22.63 | +1.94% | 152,583 | 343,715,129 |
| 2024-08-29 | 21.3 | 22.3 | 21.05 | 22.2 | +4.23% | 154,991 | 339,703,960 |
| 2024-08-28 | 21.23 | 21.39 | 21.04 | 21.3 | 0% | 83,384 | 176,887,257 |
| 2024-08-27 | 21.61 | 21.68 | 21.28 | 21.3 | -1.57% | 84,803 | 181,995,135 |
| 2024-08-26 | 22.08 | 22.11 | 21.52 | 21.64 | -2.04% | 122,267 | 265,598,233 |
| 2024-08-23 | 21.65 | 22.58 | 21.65 | 22.09 | +2.51% | 181,088 | 402,181,935 |
| 2024-08-22 | 22.16 | 22.4 | 21.46 | 21.55 | -2.97% | 158,359 | 344,542,628 |
| 2024-08-21 | 22.57 | 22.8 | 22.15 | 22.21 | -1.9% | 97,828 | 218,960,682 |
| 2024-08-20 | 23.6 | 23.6 | 22.59 | 22.64 | -3.95% | 172,901 | 395,840,951 |
| 2024-08-19 | 24.2 | 24.2 | 23.55 | 23.57 | -2.44% | 121,619 | 288,577,368 |
| 2024-08-16 | 23.77 | 24.38 | 23.44 | 24.16 | +1.73% | 160,641 | 385,759,096 |
| 2024-08-15 | 23.9 | 24.09 | 23.27 | 23.75 | -0.21% | 158,580 | 375,918,460 |
| 2024-08-14 | 24.22 | 24.23 | 23.63 | 23.8 | -1.65% | 120,676 | 287,563,821 |
| 2024-08-13 | 24.61 | 24.72 | 23.87 | 24.2 | -3.24% | 214,809 | 518,906,345 |
| 2024-08-12 | 23.62 | 25.42 | 23.57 | 25.01 | +6.02% | 397,500 | 984,383,328 |
| 2024-08-09 | 24.31 | 24.52 | 23.51 | 23.59 | -3% | 160,523 | 382,806,473 |
| 2024-08-08 | 24.12 | 24.59 | 24.03 | 24.32 | +0.37% | 134,818 | 328,208,296 |
| 2024-08-07 | 24.63 | 24.64 | 24 | 24.23 | -2.3% | 159,978 | 387,277,065 |
| 2024-08-06 | 24.6 | 25.25 | 24.35 | 24.8 | +1.43% | 174,666 | 430,163,838 |
| 2024-08-05 | 24.1 | 25.36 | 23.98 | 24.45 | +0.82% | 195,709 | 483,906,649 |
| 2024-08-02 | 23.98 | 25.46 | 23.83 | 24.25 | +0.33% | 212,226 | 522,297,927 |
| 2024-08-01 | 25.35 | 26.09 | 24.09 | 24.17 | -4.69% | 230,129 | 569,317,514 |
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：