股票概览
24.09
+3.75%
+0.87
23.1
开盘价
24.45
最高价
23.02
最低价
146,481
成交量
数据更新至: 2024-08-30
技术指标
22.62
MA5 (5日均线)
23.23
MA10 (10日均线)
23.69
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 | 23.1 | 24.45 | 23.02 | 24.09 | +3.75% | 146,481 | 350,007,735 |
| 2024-08-29 | 21.95 | 23.79 | 21.7 | 23.22 | +4.45% | 151,761 | 346,194,532 |
| 2024-08-28 | 21.47 | 22.99 | 21.47 | 22.23 | +2.73% | 148,057 | 330,162,184 |
| 2024-08-27 | 21.58 | 22.68 | 21.17 | 21.64 | -1.37% | 95,323 | 208,435,975 |
| 2024-08-26 | 22.6 | 22.84 | 21.75 | 21.94 | -1.97% | 92,540 | 204,855,889 |
| 2024-08-23 | 22.48 | 22.85 | 22.23 | 22.38 | -1.93% | 103,052 | 231,111,478 |
| 2024-08-22 | 24.48 | 24.5 | 22.74 | 22.82 | -5.78% | 160,092 | 373,985,462 |
| 2024-08-21 | 24.8 | 25.48 | 23.86 | 24.22 | -3.08% | 176,422 | 430,555,144 |
| 2024-08-20 | 24.7 | 25.02 | 24.37 | 24.99 | +1.01% | 148,219 | 366,290,885 |
| 2024-08-19 | 25.38 | 25.8 | 24.6 | 24.74 | -3.66% | 175,731 | 441,874,353 |
| 2024-08-16 | 25.43 | 26.5 | 25.39 | 25.68 | -0.19% | 228,157 | 590,545,662 |
| 2024-08-15 | 24.3 | 25.94 | 24.3 | 25.73 | +5.28% | 254,109 | 641,629,774 |
| 2024-08-14 | 24.31 | 24.63 | 23.98 | 24.44 | +1.37% | 196,237 | 477,613,746 |
| 2024-08-13 | 22.52 | 24.77 | 22.48 | 24.11 | +7.06% | 249,334 | 598,265,195 |
| 2024-08-12 | 22.8 | 23.11 | 22.27 | 22.52 | -1.66% | 88,729 | 200,675,889 |
| 2024-08-09 | 23.35 | 23.63 | 22.89 | 22.9 | -1.76% | 95,645 | 222,294,804 |
| 2024-08-08 | 24 | 24.08 | 22.88 | 23.31 | -4.93% | 201,929 | 471,902,076 |
| 2024-08-07 | 24.9 | 25.45 | 24.4 | 24.52 | +0.53% | 232,334 | 580,605,864 |
| 2024-08-06 | 24.28 | 24.69 | 23.78 | 24.39 | +1.96% | 175,116 | 424,360,261 |
| 2024-08-05 | 23.5 | 25.05 | 23.42 | 23.92 | +1.1% | 218,992 | 531,424,664 |
| 2024-08-02 | 24 | 24.44 | 23.49 | 23.66 | -2.03% | 180,037 | 428,632,077 |
| 2024-08-01 | 23.8 | 24.56 | 23.47 | 24.15 | +5.92% | 311,219 | 746,721,010 |
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：