股票概览
22.03
+2.42%
+0.52
21.51
开盘价
22.57
最高价
21.09
最低价
23,605
成交量
数据更新至: 2024-08-30
技术指标
21.09
MA5 (5日均线)
21.67
MA10 (10日均线)
22.41
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 | 21.51 | 22.57 | 21.09 | 22.03 | +2.42% | 23,605 | 51,948,229 |
| 2024-08-29 | 20.72 | 21.69 | 20.66 | 21.51 | +3.61% | 13,910 | 29,570,209 |
| 2024-08-28 | 20.48 | 20.88 | 20.48 | 20.76 | +0.83% | 14,963 | 31,051,056 |
| 2024-08-27 | 20.55 | 20.74 | 20.17 | 20.59 | +0.15% | 21,077 | 43,120,048 |
| 2024-08-26 | 21.64 | 21.71 | 20.41 | 20.56 | -5.9% | 33,445 | 69,124,424 |
| 2024-08-23 | 21.79 | 22.02 | 21.6 | 21.85 | +0.51% | 9,782 | 21,306,649 |
| 2024-08-22 | 22.26 | 22.5 | 21.6 | 21.74 | -2.38% | 11,857 | 25,966,001 |
| 2024-08-21 | 22.43 | 22.65 | 22.16 | 22.27 | -1.2% | 7,404 | 16,595,481 |
| 2024-08-20 | 22.88 | 22.92 | 22.35 | 22.54 | -1.14% | 9,647 | 21,805,261 |
| 2024-08-19 | 22.61 | 23.03 | 22.59 | 22.8 | 0% | 10,787 | 24,627,836 |
| 2024-08-16 | 23.03 | 23.19 | 22.71 | 22.8 | -0.48% | 10,471 | 23,969,938 |
| 2024-08-15 | 22.9 | 23.3 | 22.71 | 22.91 | -0.22% | 11,718 | 26,939,713 |
| 2024-08-14 | 23.51 | 23.53 | 22.9 | 22.96 | -2.34% | 10,157 | 23,443,940 |
| 2024-08-13 | 23.35 | 23.8 | 23.2 | 23.51 | +0.09% | 12,307 | 28,819,220 |
| 2024-08-12 | 23.41 | 23.85 | 23.16 | 23.49 | -0.09% | 14,712 | 34,604,872 |
| 2024-08-09 | 23.8 | 24 | 23.48 | 23.51 | -1.47% | 15,449 | 36,574,307 |
| 2024-08-08 | 23.37 | 24.1 | 23.12 | 23.86 | +2.05% | 22,169 | 52,558,334 |
| 2024-08-07 | 22.88 | 23.6 | 22.55 | 23.38 | +2.01% | 30,054 | 69,671,777 |
| 2024-08-06 | 22.42 | 22.98 | 22.17 | 22.92 | +3.29% | 35,724 | 80,840,534 |
| 2024-08-05 | 22.11 | 22.85 | 22.03 | 22.19 | -0.4% | 46,479 | 104,225,746 |
| 2024-08-02 | 22.27 | 22.67 | 21.96 | 22.28 | -0.67% | 41,532 | 92,858,459 |
| 2024-08-01 | 23.63 | 23.63 | 22.22 | 22.43 | -7.05% | 72,838 | 164,929,548 |
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：