股票概览
23.13
+1.98%
+0.45
22.6
开盘价
23.49
最高价
22.51
最低价
357,911
成交量
数据更新至: 2024-08-30
技术指标
22.37
MA5 (5日均线)
22.32
MA10 (10日均线)
22.35
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 | 22.6 | 23.49 | 22.51 | 23.13 | +1.98% | 357,911 | 826,892,158 |
| 2024-08-29 | 21.81 | 22.78 | 21.68 | 22.68 | +3.51% | 356,949 | 799,836,558 |
| 2024-08-28 | 21.7 | 21.96 | 21.68 | 21.91 | +0.46% | 142,013 | 309,895,750 |
| 2024-08-27 | 22.28 | 22.28 | 21.7 | 21.81 | -2.2% | 223,525 | 489,088,899 |
| 2024-08-26 | 21.5 | 22.63 | 21.5 | 22.3 | +3.67% | 388,339 | 867,835,534 |
| 2024-08-23 | 21.6 | 21.96 | 21.35 | 21.51 | -0.74% | 183,260 | 395,711,561 |
| 2024-08-22 | 22.75 | 22.75 | 21.66 | 21.67 | -4.91% | 370,708 | 818,506,113 |
| 2024-08-21 | 22.85 | 23.22 | 22.7 | 22.79 | -1.51% | 306,940 | 703,334,974 |
| 2024-08-20 | 22.59 | 23.65 | 22.59 | 23.14 | +4% | 601,985 | 1,395,470,754 |
| 2024-08-19 | 22.3 | 22.43 | 22.12 | 22.25 | +0.5% | 131,493 | 292,928,647 |
| 2024-08-16 | 22.4 | 22.47 | 22.11 | 22.14 | -0.63% | 133,970 | 298,085,018 |
| 2024-08-15 | 21.9 | 22.45 | 21.79 | 22.28 | +1.69% | 214,121 | 475,061,188 |
| 2024-08-14 | 22.35 | 22.55 | 21.91 | 21.91 | -2.23% | 165,790 | 366,331,556 |
| 2024-08-13 | 22.26 | 22.54 | 22.1 | 22.41 | +0.67% | 161,232 | 359,271,860 |
| 2024-08-12 | 22.15 | 22.46 | 22.15 | 22.26 | -0.27% | 111,533 | 248,506,606 |
| 2024-08-09 | 22.66 | 22.92 | 22.3 | 22.32 | -0.71% | 188,041 | 425,410,621 |
| 2024-08-08 | 22.41 | 22.69 | 22.23 | 22.48 | -0.57% | 153,734 | 344,893,922 |
| 2024-08-07 | 22.9 | 22.96 | 22.57 | 22.61 | -1.87% | 212,722 | 483,332,781 |
| 2024-08-06 | 22.65 | 23.45 | 22.65 | 23.04 | +2.67% | 305,508 | 702,357,988 |
| 2024-08-05 | 22.77 | 23.42 | 22.44 | 22.44 | -1.62% | 310,405 | 710,140,379 |
| 2024-08-02 | 22.89 | 23.21 | 22.7 | 22.81 | -1.34% | 223,060 | 511,189,615 |
| 2024-08-01 | 23.36 | 23.6 | 22.94 | 23.12 | -1.53% | 266,848 | 619,055,016 |
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：