股票概览
23.02
+5.26%
+1.15
21.69
开盘价
23.23
最高价
21.69
最低价
22,131
成交量
数据更新至: 2024-08-30
技术指标
22.08
MA5 (5日均线)
22.07
MA10 (10日均线)
23.30
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 | 21.69 | 23.23 | 21.69 | 23.02 | +5.26% | 22,131 | 50,121,276 |
| 2024-08-29 | 21.89 | 22.02 | 21.68 | 21.87 | -0.09% | 11,249 | 24,601,038 |
| 2024-08-28 | 21.51 | 21.9 | 21.41 | 21.89 | +0.88% | 10,239 | 22,270,459 |
| 2024-08-27 | 21.8 | 21.94 | 21.52 | 21.7 | -1.05% | 11,553 | 25,097,304 |
| 2024-08-26 | 21.57 | 22 | 21.48 | 21.93 | +0.78% | 10,745 | 23,408,408 |
| 2024-08-23 | 21.75 | 21.98 | 21.05 | 21.76 | -0.14% | 11,864 | 25,304,411 |
| 2024-08-22 | 21.92 | 22.07 | 21.6 | 21.79 | -0.68% | 7,694 | 16,785,512 |
| 2024-08-21 | 22.18 | 22.38 | 21.9 | 21.94 | -1.08% | 10,177 | 22,402,631 |
| 2024-08-20 | 22.74 | 22.74 | 22.18 | 22.18 | -2.03% | 10,853 | 24,268,230 |
| 2024-08-19 | 22.89 | 23.13 | 22.51 | 22.64 | -1.35% | 12,270 | 27,907,779 |
| 2024-08-16 | 23 | 23.3 | 22.8 | 22.95 | -0.39% | 11,504 | 26,461,555 |
| 2024-08-15 | 23.85 | 24.01 | 22.77 | 23.04 | -3.76% | 28,456 | 66,087,545 |
| 2024-08-14 | 24.26 | 24.48 | 23.66 | 23.94 | -2.33% | 20,068 | 47,905,083 |
| 2024-08-13 | 24.62 | 24.79 | 23.64 | 24.51 | -1.25% | 25,880 | 62,745,883 |
| 2024-08-12 | 25.21 | 25.4 | 24.75 | 24.82 | -1.9% | 11,230 | 28,151,909 |
| 2024-08-09 | 25.5 | 26.22 | 25.3 | 25.3 | -0.94% | 15,720 | 40,370,035 |
| 2024-08-08 | 25.25 | 25.85 | 25.1 | 25.54 | +0.83% | 26,996 | 68,914,836 |
| 2024-08-07 | 25.08 | 25.39 | 24.81 | 25.33 | +1.04% | 12,383 | 31,229,008 |
| 2024-08-06 | 24.72 | 25.25 | 24.66 | 25.07 | +1.17% | 14,333 | 35,664,007 |
| 2024-08-05 | 25 | 25.79 | 24.78 | 24.78 | -1.39% | 27,732 | 70,033,085 |
| 2024-08-02 | 24.9 | 25.25 | 24.6 | 25.13 | -0.08% | 16,123 | 40,465,922 |
| 2024-08-01 | 25.25 | 25.5 | 24.95 | 25.15 | +0.04% | 15,255 | 38,346,496 |
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：