股票概览
24.39
+1.92%
+0.46
23.99
开盘价
24.8
最高价
23.75
最低价
118,275
成交量
数据更新至: 2024-08-30
技术指标
23.81
MA5 (5日均线)
23.60
MA10 (10日均线)
23.09
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 | 23.99 | 24.8 | 23.75 | 24.39 | +1.92% | 118,275 | 287,466,964 |
| 2024-08-29 | 22.89 | 24.05 | 22.55 | 23.93 | +2.22% | 107,035 | 250,816,111 |
| 2024-08-28 | 23.82 | 24.86 | 23.25 | 23.41 | -1.76% | 151,430 | 365,936,433 |
| 2024-08-27 | 23.31 | 23.85 | 23.01 | 23.83 | +1.45% | 98,327 | 231,236,891 |
| 2024-08-26 | 23.27 | 23.66 | 22.92 | 23.49 | +0.04% | 65,929 | 154,057,723 |
| 2024-08-23 | 23.8 | 23.87 | 22.5 | 23.48 | -0.04% | 101,813 | 236,394,927 |
| 2024-08-22 | 23.7 | 24.39 | 23.48 | 23.49 | -1.67% | 130,532 | 311,207,333 |
| 2024-08-21 | 22.9 | 24.07 | 22.75 | 23.89 | +4.23% | 170,821 | 402,332,383 |
| 2024-08-20 | 23.1 | 23.27 | 22.74 | 22.92 | -0.91% | 66,651 | 152,678,056 |
| 2024-08-19 | 22.95 | 23.57 | 22.7 | 23.13 | +0.57% | 97,908 | 226,008,631 |
| 2024-08-16 | 23.48 | 23.76 | 22.82 | 23 | -1.41% | 157,932 | 365,252,402 |
| 2024-08-15 | 21.37 | 23.33 | 20.98 | 23.33 | +10% | 161,683 | 362,106,147 |
| 2024-08-14 | 21.55 | 21.7 | 21.16 | 21.21 | -1.76% | 51,432 | 109,712,774 |
| 2024-08-13 | 22.03 | 22.13 | 21.32 | 21.59 | -1.82% | 69,224 | 149,510,318 |
| 2024-08-12 | 23.17 | 23.17 | 21.96 | 21.99 | -6.35% | 126,584 | 283,103,366 |
| 2024-08-09 | 23.08 | 24.13 | 22.92 | 23.48 | +0.6% | 164,270 | 385,000,021 |
| 2024-08-08 | 22.44 | 25.03 | 22.44 | 23.34 | +1.79% | 243,095 | 578,882,321 |
| 2024-08-07 | 22.79 | 23.07 | 22.32 | 22.93 | +0.17% | 122,196 | 277,968,057 |
| 2024-08-06 | 22 | 22.98 | 22 | 22.89 | +4.05% | 129,976 | 292,094,173 |
| 2024-08-05 | 22.59 | 23 | 22 | 22 | -0.5% | 118,917 | 266,427,927 |
| 2024-08-02 | 21.72 | 22.46 | 21.65 | 22.11 | +0.96% | 80,771 | 178,522,174 |
| 2024-08-01 | 21.64 | 22.03 | 21.54 | 21.9 | +0.41% | 78,191 | 170,427,028 |
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：