股票概览
23.78
+1.06%
+0.25
23.53
开盘价
24.14
最高价
23.4
最低价
5,055
成交量
数据更新至: 2024-08-30
技术指标
23.81
MA5 (5日均线)
23.66
MA10 (10日均线)
23.23
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 | 24.14 | 23.4 | 23.78 | +1.06% | 5,055 | 12,090,296 |
| 2024-08-29 | 23.78 | 23.88 | 23.45 | 23.53 | -1.26% | 4,464 | 10,537,030 |
| 2024-08-28 | 23.8 | 24.1 | 23.63 | 23.83 | +0.08% | 4,426 | 10,528,214 |
| 2024-08-27 | 23.87 | 24.16 | 23.63 | 23.81 | -1.12% | 4,816 | 11,488,702 |
| 2024-08-26 | 23.86 | 24.31 | 23.73 | 24.08 | +0.92% | 7,022 | 16,826,994 |
| 2024-08-23 | 24.1 | 24.48 | 23.71 | 23.86 | -1.08% | 8,467 | 20,304,883 |
| 2024-08-22 | 23.4 | 24.14 | 23.4 | 24.12 | +3.12% | 14,087 | 33,635,382 |
| 2024-08-21 | 23 | 23.48 | 22.78 | 23.39 | +2.01% | 4,181 | 9,694,536 |
| 2024-08-20 | 23.4 | 23.4 | 22.77 | 22.93 | -1.46% | 5,614 | 12,878,413 |
| 2024-08-19 | 23.6 | 23.7 | 23.16 | 23.27 | -1.57% | 4,732 | 11,052,729 |
| 2024-08-16 | 23.85 | 23.98 | 23.35 | 23.64 | -1.21% | 7,194 | 17,007,827 |
| 2024-08-15 | 23.2 | 24.71 | 23.07 | 23.93 | +3.01% | 12,013 | 28,716,980 |
| 2024-08-14 | 22.71 | 23.48 | 22.4 | 23.23 | +2.33% | 5,482 | 12,690,229 |
| 2024-08-13 | 22.37 | 22.7 | 22.34 | 22.7 | +0.89% | 3,634 | 8,182,957 |
| 2024-08-12 | 22.52 | 22.55 | 22.08 | 22.5 | -0.09% | 2,789 | 6,251,405 |
| 2024-08-09 | 22.55 | 22.6 | 22.25 | 22.52 | -0.27% | 2,127 | 4,769,393 |
| 2024-08-08 | 22.38 | 22.79 | 22.08 | 22.58 | +0.85% | 3,926 | 8,810,763 |
| 2024-08-07 | 22.46 | 22.46 | 22.18 | 22.39 | -0.18% | 2,221 | 4,964,524 |
| 2024-08-06 | 22.13 | 22.45 | 21.7 | 22.43 | +1.68% | 2,777 | 6,168,452 |
| 2024-08-05 | 22.16 | 22.52 | 21.91 | 22.06 | -1.08% | 1,988 | 4,413,544 |
| 2024-08-02 | 22.34 | 22.54 | 22.18 | 22.3 | -0.22% | 1,762 | 3,940,447 |
| 2024-08-01 | 22.36 | 22.56 | 22.22 | 22.35 | -0.13% | 2,042 | 4,569,143 |
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：