股票概览
23
+1.37%
+0.31
22.66
开盘价
23.3
最高价
22.56
最低价
24,313
成交量
数据更新至: 2024-08-30
技术指标
22.61
MA5 (5日均线)
22.56
MA10 (10日均线)
23.23
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 | 22.66 | 23.3 | 22.56 | 23 | +1.37% | 24,313 | 56,122,211 |
| 2024-08-29 | 22.2 | 22.8 | 22.12 | 22.69 | +0.98% | 19,839 | 44,771,820 |
| 2024-08-28 | 22.11 | 22.5 | 22.11 | 22.47 | +0.54% | 12,599 | 28,161,342 |
| 2024-08-27 | 22.3 | 22.98 | 22.13 | 22.35 | -0.93% | 18,630 | 41,628,475 |
| 2024-08-26 | 23.21 | 23.21 | 22.47 | 22.56 | +1.08% | 24,758 | 56,452,544 |
| 2024-08-23 | 22.11 | 22.4 | 21.98 | 22.32 | +1.5% | 16,520 | 36,747,261 |
| 2024-08-22 | 22.45 | 22.64 | 21.98 | 21.99 | -2.18% | 15,681 | 34,789,416 |
| 2024-08-21 | 22.54 | 22.76 | 22.44 | 22.48 | -0.71% | 10,554 | 23,861,031 |
| 2024-08-20 | 23.16 | 23.17 | 22.53 | 22.64 | -1.78% | 20,931 | 47,655,955 |
| 2024-08-19 | 22.99 | 23.42 | 22.82 | 23.05 | +0.22% | 21,321 | 49,353,136 |
| 2024-08-16 | 23.46 | 23.72 | 22.97 | 23 | -4.25% | 32,718 | 76,251,774 |
| 2024-08-15 | 23.66 | 24.28 | 23.36 | 24.02 | +1.31% | 35,385 | 84,777,008 |
| 2024-08-14 | 24.08 | 24.19 | 23.55 | 23.71 | -1.04% | 33,554 | 80,007,629 |
| 2024-08-13 | 24.24 | 24.52 | 23.72 | 23.96 | -2.16% | 40,246 | 96,682,543 |
| 2024-08-12 | 24.1 | 25 | 23.8 | 24.49 | -2.04% | 54,591 | 133,447,407 |
| 2024-08-09 | 24.02 | 25.96 | 23.55 | 25 | +1.05% | 103,453 | 253,168,165 |
| 2024-08-08 | 27.02 | 27.05 | 24.7 | 24.74 | -0.6% | 135,176 | 352,918,395 |
| 2024-08-07 | 24.89 | 24.89 | 24.89 | 24.89 | +9.99% | 31,544 | 78,514,012 |
| 2024-08-06 | 22.76 | 22.93 | 22.3 | 22.63 | +0.44% | 10,148 | 22,925,689 |
| 2024-08-05 | 23.02 | 23.3 | 22.47 | 22.53 | -3.01% | 16,146 | 36,839,926 |
| 2024-08-02 | 23.69 | 23.88 | 23.15 | 23.23 | -2.44% | 12,419 | 29,155,391 |
| 2024-08-01 | 23.84 | 23.96 | 23.72 | 23.81 | -0.04% | 15,027 | 35,847,101 |
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：