股票概览
22.15
+2.78%
+0.6
21.49
开盘价
22.45
最高价
21.45
最低价
38,684
成交量
数据更新至: 2024-08-30
技术指标
21.55
MA5 (5日均线)
21.55
MA10 (10日均线)
22.20
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 | 21.49 | 22.45 | 21.45 | 22.15 | +2.78% | 38,684 | 85,375,638 |
| 2024-08-29 | 21.13 | 21.68 | 21.07 | 21.55 | +1.56% | 21,905 | 47,060,721 |
| 2024-08-28 | 21.3 | 21.49 | 21.07 | 21.22 | -0.28% | 12,304 | 26,163,414 |
| 2024-08-27 | 21.48 | 21.5 | 21.18 | 21.28 | -1.34% | 9,809 | 20,894,506 |
| 2024-08-26 | 21.28 | 21.63 | 21.18 | 21.57 | +0.79% | 13,468 | 28,937,802 |
| 2024-08-23 | 21.15 | 21.48 | 20.97 | 21.4 | +1.28% | 21,632 | 45,936,330 |
| 2024-08-22 | 21.58 | 21.76 | 21.02 | 21.13 | -1.68% | 18,370 | 39,025,213 |
| 2024-08-21 | 21.4 | 21.78 | 21.25 | 21.49 | -0.05% | 16,943 | 36,553,626 |
| 2024-08-20 | 22.18 | 22.19 | 21.3 | 21.5 | -3.11% | 29,231 | 62,966,755 |
| 2024-08-19 | 22.38 | 22.58 | 22.1 | 22.19 | -1.77% | 22,229 | 49,585,064 |
| 2024-08-16 | 22.48 | 22.92 | 22.38 | 22.59 | +1.07% | 22,769 | 51,618,441 |
| 2024-08-15 | 22.7 | 22.88 | 22.24 | 22.35 | -1.46% | 27,481 | 61,812,510 |
| 2024-08-14 | 23.06 | 23.15 | 22.66 | 22.68 | -1.99% | 15,224 | 34,813,957 |
| 2024-08-13 | 22.65 | 23.16 | 22.6 | 23.14 | +2.16% | 20,776 | 47,495,986 |
| 2024-08-12 | 22.92 | 23.08 | 22.59 | 22.65 | -1.18% | 16,842 | 38,385,808 |
| 2024-08-09 | 23.22 | 23.4 | 22.9 | 22.92 | +0.09% | 17,814 | 41,135,954 |
| 2024-08-08 | 22.8 | 23.3 | 22.35 | 22.9 | -0.22% | 24,107 | 55,047,941 |
| 2024-08-07 | 22.98 | 23.34 | 22.93 | 22.95 | -1.08% | 21,224 | 49,055,875 |
| 2024-08-06 | 23.4 | 23.56 | 22.92 | 23.2 | +0.43% | 23,123 | 53,605,978 |
| 2024-08-05 | 23.75 | 24.04 | 23.08 | 23.1 | -3.47% | 41,084 | 96,505,177 |
| 2024-08-02 | 24.51 | 24.67 | 23.9 | 23.93 | -4.01% | 50,878 | 123,656,736 |
| 2024-08-01 | 24.7 | 25.25 | 24.33 | 24.93 | +3.23% | 86,068 | 213,311,374 |
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：