股票概览
24.02
+2.17%
+0.51
23.53
开盘价
24.3
最高价
23.45
最低价
35,456
成交量
数据更新至: 2024-08-30
技术指标
23.60
MA5 (5日均线)
23.71
MA10 (10日均线)
24.23
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 | 23.53 | 24.3 | 23.45 | 24.02 | +2.17% | 35,456 | 85,164,303 |
| 2024-08-29 | 23.2 | 23.69 | 23.05 | 23.51 | +1.16% | 22,553 | 52,996,731 |
| 2024-08-28 | 23.3 | 23.65 | 23.06 | 23.24 | -0.77% | 19,582 | 45,685,526 |
| 2024-08-27 | 23.65 | 24.07 | 23.42 | 23.42 | -1.68% | 25,701 | 60,810,734 |
| 2024-08-26 | 23.73 | 23.96 | 23.5 | 23.82 | +0.34% | 23,771 | 56,500,846 |
| 2024-08-23 | 23.3 | 24.08 | 23.27 | 23.74 | +1.93% | 35,370 | 83,747,766 |
| 2024-08-22 | 23.63 | 23.9 | 23.22 | 23.29 | -1.48% | 31,970 | 74,927,098 |
| 2024-08-21 | 23.85 | 24.08 | 23.6 | 23.64 | -0.88% | 24,213 | 57,707,388 |
| 2024-08-20 | 24.42 | 24.62 | 23.69 | 23.85 | -3.05% | 49,567 | 118,655,097 |
| 2024-08-19 | 24.15 | 25.12 | 24.12 | 24.6 | +0.53% | 34,443 | 85,169,177 |
| 2024-08-16 | 24.86 | 24.93 | 24.47 | 24.47 | -1.69% | 31,784 | 78,434,016 |
| 2024-08-15 | 24.84 | 25.24 | 24.4 | 24.89 | +0.32% | 45,688 | 113,674,908 |
| 2024-08-14 | 25 | 25.02 | 24.65 | 24.81 | -0.6% | 31,321 | 77,820,939 |
| 2024-08-13 | 24.75 | 25.01 | 24.6 | 24.96 | +0.97% | 28,148 | 69,851,582 |
| 2024-08-12 | 24.5 | 25.36 | 24.36 | 24.72 | -0.72% | 45,553 | 113,364,700 |
| 2024-08-09 | 24.9 | 25.48 | 24.86 | 24.9 | +0.28% | 52,350 | 131,588,853 |
| 2024-08-08 | 24.7 | 25.19 | 24.31 | 24.83 | -0.28% | 40,265 | 99,734,012 |
| 2024-08-07 | 24.79 | 25.11 | 24.51 | 24.9 | +0.69% | 45,579 | 113,251,294 |
| 2024-08-06 | 24.63 | 24.88 | 24.28 | 24.73 | +1.73% | 49,045 | 120,378,630 |
| 2024-08-05 | 25.17 | 25.6 | 24.28 | 24.31 | -4.14% | 75,324 | 187,474,373 |
| 2024-08-02 | 25.85 | 26.16 | 25.36 | 25.36 | -2.76% | 65,646 | 168,887,048 |
| 2024-08-01 | 26.47 | 26.83 | 25.9 | 26.08 | -2.29% | 99,814 | 262,119,500 |
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：