股票概览
21.85
-2.24%
-0.5
22.36
开盘价
22.53
最高价
21.64
最低价
252,334
成交量
数据更新至: 2024-08-30
技术指标
22.14
MA5 (5日均线)
22.25
MA10 (10日均线)
22.42
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 | 22.36 | 22.53 | 21.64 | 21.85 | -2.24% | 252,334 | 552,976,106 |
| 2024-08-29 | 22.09 | 22.73 | 21.96 | 22.35 | +1.09% | 103,246 | 231,227,489 |
| 2024-08-28 | 21.86 | 22.48 | 21.86 | 22.11 | +0.64% | 75,518 | 167,556,789 |
| 2024-08-27 | 22.35 | 22.48 | 21.87 | 21.97 | -2.09% | 87,684 | 193,823,182 |
| 2024-08-26 | 22.6 | 22.68 | 21.96 | 22.44 | -0.75% | 103,174 | 230,577,162 |
| 2024-08-23 | 22.25 | 22.93 | 22.25 | 22.61 | +0.58% | 109,821 | 247,550,361 |
| 2024-08-22 | 22.24 | 22.75 | 22.1 | 22.48 | +1.08% | 95,519 | 214,786,026 |
| 2024-08-21 | 21.92 | 22.48 | 21.7 | 22.24 | +1.18% | 108,401 | 239,738,828 |
| 2024-08-20 | 22.36 | 22.5 | 21.51 | 21.98 | -2.14% | 171,826 | 375,879,983 |
| 2024-08-19 | 22.66 | 23.18 | 22.22 | 22.46 | -1.49% | 166,440 | 374,650,477 |
| 2024-08-16 | 22.34 | 23.14 | 22.34 | 22.8 | +1.42% | 131,283 | 298,451,186 |
| 2024-08-15 | 22.36 | 23.06 | 22.2 | 22.48 | -0.31% | 126,988 | 287,448,596 |
| 2024-08-14 | 22.56 | 22.79 | 22.26 | 22.55 | -0.18% | 87,348 | 196,585,804 |
| 2024-08-13 | 22.3 | 23.1 | 22.3 | 22.59 | +2.26% | 205,426 | 467,698,707 |
| 2024-08-12 | 22.2 | 22.65 | 21.96 | 22.09 | -1.12% | 81,685 | 181,660,982 |
| 2024-08-09 | 22.7 | 22.84 | 22.21 | 22.34 | -1.11% | 107,845 | 241,485,215 |
| 2024-08-08 | 22.7 | 22.87 | 22.35 | 22.59 | -1.91% | 122,396 | 275,910,792 |
| 2024-08-07 | 22.75 | 23.73 | 22.73 | 23.03 | +0.74% | 156,709 | 363,881,028 |
| 2024-08-06 | 22.57 | 22.88 | 22.33 | 22.86 | +1.28% | 145,276 | 329,351,486 |
| 2024-08-05 | 23.19 | 23.6 | 22.48 | 22.57 | -4.49% | 195,776 | 449,994,393 |
| 2024-08-02 | 23.1 | 24.09 | 23 | 23.63 | +2.34% | 219,922 | 521,017,156 |
| 2024-08-01 | 23.35 | 23.75 | 23 | 23.09 | -0.73% | 173,499 | 406,319,028 |
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：