股票概览
24.75
+10%
+2.25
22.69
开盘价
24.75
最高价
22.69
最低价
74,311
成交量
数据更新至: 2024-08-30
技术指标
23.61
MA5 (5日均线)
24.74
MA10 (10日均线)
24.13
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 | 22.69 | 24.75 | 22.69 | 24.75 | +10% | 74,311 | 177,599,341 |
| 2024-08-29 | 23.06 | 23.06 | 22.15 | 22.5 | -2.43% | 67,336 | 151,460,892 |
| 2024-08-28 | 22.9 | 23.71 | 22.62 | 23.06 | -0.47% | 62,721 | 145,112,027 |
| 2024-08-27 | 24.19 | 24.55 | 23.05 | 23.17 | -5.66% | 75,155 | 177,557,632 |
| 2024-08-26 | 24.8 | 25.37 | 24.12 | 24.56 | -0.97% | 84,468 | 208,163,592 |
| 2024-08-23 | 23.54 | 25.4 | 23.54 | 24.8 | +2.39% | 112,645 | 279,036,546 |
| 2024-08-22 | 25 | 25.87 | 23.92 | 24.22 | -3.97% | 112,941 | 279,043,834 |
| 2024-08-21 | 26.1 | 27.2 | 25.01 | 25.22 | -3.33% | 117,859 | 309,209,528 |
| 2024-08-20 | 26.09 | 27.95 | 26.09 | 26.09 | -10% | 145,805 | 386,389,946 |
| 2024-08-19 | 27.27 | 29.13 | 27 | 28.99 | +9.48% | 233,224 | 655,247,380 |
| 2024-08-16 | 24.3 | 26.48 | 24.07 | 26.48 | +10.01% | 170,327 | 435,209,634 |
| 2024-08-15 | 23.5 | 25.12 | 23 | 24.07 | -1.8% | 121,664 | 290,747,163 |
| 2024-08-14 | 23.71 | 25.84 | 23.66 | 24.51 | -1.41% | 149,210 | 365,514,107 |
| 2024-08-13 | 26.78 | 28.24 | 24.58 | 24.86 | -3.16% | 189,874 | 507,728,081 |
| 2024-08-12 | 25.67 | 25.67 | 25.67 | 25.67 | +9.98% | 17,486 | 44,885,535 |
| 2024-08-09 | 22.03 | 23.34 | 21.99 | 23.34 | +9.99% | 40,391 | 93,846,723 |
| 2024-08-08 | 21.66 | 21.73 | 20.99 | 21.22 | -2.53% | 17,098 | 36,370,820 |
| 2024-08-07 | 21.85 | 22.25 | 21.61 | 21.77 | -1.31% | 17,755 | 38,844,193 |
| 2024-08-06 | 21.59 | 22.16 | 20.83 | 22.06 | +3.67% | 31,318 | 67,288,705 |
| 2024-08-05 | 21.98 | 22.35 | 21.24 | 21.28 | -4.62% | 25,574 | 55,787,373 |
| 2024-08-02 | 22.86 | 23.1 | 22.17 | 22.31 | -4% | 35,962 | 81,414,892 |
| 2024-08-01 | 22.72 | 23.47 | 22.69 | 23.24 | +1.62% | 43,501 | 100,460,396 |
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：