股票概览
23.07
-1.24%
-0.29
23.3
开盘价
23.76
最高价
22.9
最低价
15,009
成交量
数据更新至: 2024-08-30
技术指标
23.11
MA5 (5日均线)
22.74
MA10 (10日均线)
23.16
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 | 23.3 | 23.76 | 22.9 | 23.07 | -1.24% | 15,009 | 35,109,897 |
| 2024-08-29 | 23.39 | 23.75 | 23.1 | 23.36 | -0.17% | 6,183 | 14,424,667 |
| 2024-08-28 | 22.95 | 23.67 | 22.71 | 23.4 | +1.56% | 10,263 | 23,980,613 |
| 2024-08-27 | 22.51 | 23.49 | 22.44 | 23.04 | +1.63% | 9,097 | 20,893,926 |
| 2024-08-26 | 22.65 | 23.1 | 22.32 | 22.67 | -0.7% | 6,038 | 13,702,994 |
| 2024-08-23 | 22 | 23.66 | 21.7 | 22.83 | +2.56% | 14,069 | 32,131,136 |
| 2024-08-22 | 22 | 22.44 | 21.8 | 22.26 | +1.18% | 3,312 | 7,330,985 |
| 2024-08-21 | 21.83 | 22.09 | 21.61 | 22 | +0.23% | 1,861 | 4,084,960 |
| 2024-08-20 | 22.79 | 22.85 | 21.8 | 21.95 | -3.6% | 4,277 | 9,456,785 |
| 2024-08-19 | 23.36 | 23.37 | 22.76 | 22.77 | -1.56% | 4,818 | 11,071,142 |
| 2024-08-16 | 23.07 | 23.21 | 23.05 | 23.13 | +0.26% | 2,161 | 4,994,479 |
| 2024-08-15 | 23.32 | 23.49 | 23 | 23.07 | -1.07% | 3,568 | 8,293,537 |
| 2024-08-14 | 23.44 | 23.79 | 23.26 | 23.32 | -0.64% | 2,627 | 6,172,806 |
| 2024-08-13 | 23.83 | 23.83 | 23.23 | 23.47 | 0% | 2,139 | 4,999,915 |
| 2024-08-12 | 23.5 | 23.79 | 23.18 | 23.47 | -0.13% | 3,710 | 8,715,304 |
| 2024-08-09 | 24.38 | 24.5 | 23.5 | 23.5 | -2.77% | 7,384 | 17,713,570 |
| 2024-08-08 | 23.9 | 24.27 | 23.41 | 24.17 | -1.75% | 9,535 | 22,857,214 |
| 2024-08-07 | 23.69 | 24.98 | 23.69 | 24.6 | +3.54% | 6,545 | 16,061,893 |
| 2024-08-06 | 23.69 | 23.76 | 23.33 | 23.76 | +2.02% | 4,305 | 10,125,882 |
| 2024-08-05 | 23.43 | 23.79 | 23.13 | 23.29 | -1.31% | 3,339 | 7,860,646 |
| 2024-08-02 | 23.63 | 23.98 | 23.52 | 23.6 | -1.09% | 2,684 | 6,367,729 |
| 2024-08-01 | 23.83 | 24.19 | 23.7 | 23.86 | +0.34% | 2,994 | 7,150,464 |
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：