股票概览
25.12
+9.98%
+2.28
23
开盘价
25.12
最高价
22.81
最低价
56,113
成交量
数据更新至: 2024-08-30
技术指标
23.30
MA5 (5日均线)
23.47
MA10 (10日均线)
23.92
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 | 25.12 | 22.81 | 25.12 | +9.98% | 56,113 | 137,071,771 |
| 2024-08-29 | 22.62 | 23.05 | 22.58 | 22.84 | +0.35% | 20,973 | 47,984,614 |
| 2024-08-28 | 22.49 | 22.94 | 22 | 22.76 | +0.75% | 13,730 | 30,913,230 |
| 2024-08-27 | 22.92 | 23.23 | 22.54 | 22.59 | -2.55% | 14,440 | 32,904,469 |
| 2024-08-26 | 22.99 | 23.45 | 22.91 | 23.18 | +0.78% | 11,769 | 27,276,373 |
| 2024-08-23 | 22.99 | 23.17 | 22.6 | 23 | +0.17% | 16,075 | 36,747,953 |
| 2024-08-22 | 23.5 | 23.8 | 22.92 | 22.96 | -2.59% | 20,077 | 46,533,869 |
| 2024-08-21 | 24.06 | 24.69 | 23.55 | 23.57 | -2.64% | 20,351 | 48,919,108 |
| 2024-08-20 | 24.45 | 24.66 | 24.06 | 24.21 | -1.02% | 18,718 | 45,390,015 |
| 2024-08-19 | 24.39 | 24.85 | 24.31 | 24.46 | 0% | 13,855 | 34,028,997 |
| 2024-08-16 | 24.56 | 24.8 | 24.38 | 24.46 | -0.89% | 14,713 | 36,083,664 |
| 2024-08-15 | 24.09 | 25.15 | 23.82 | 24.68 | +2.28% | 36,675 | 90,536,970 |
| 2024-08-14 | 24 | 24.36 | 23.8 | 24.13 | +0.33% | 17,216 | 41,476,402 |
| 2024-08-13 | 24.09 | 24.32 | 23.61 | 24.05 | -0.62% | 18,522 | 44,348,289 |
| 2024-08-12 | 24.4 | 24.7 | 24.08 | 24.2 | -2.02% | 18,063 | 43,914,241 |
| 2024-08-09 | 24.58 | 25.24 | 24.58 | 24.7 | +0.2% | 30,974 | 77,087,140 |
| 2024-08-08 | 24.35 | 24.79 | 23.92 | 24.65 | +0.45% | 23,346 | 56,986,087 |
| 2024-08-07 | 24.39 | 24.85 | 24.25 | 24.54 | +0.29% | 21,082 | 51,835,909 |
| 2024-08-06 | 24.01 | 24.6 | 24.01 | 24.47 | +3.07% | 25,248 | 61,302,688 |
| 2024-08-05 | 24.25 | 24.98 | 23.72 | 23.74 | -2.86% | 29,143 | 70,839,660 |
| 2024-08-02 | 24.72 | 25.07 | 24.35 | 24.44 | -1.45% | 18,776 | 46,448,033 |
| 2024-08-01 | 24.86 | 25.19 | 24.6 | 24.8 | -0.4% | 26,594 | 66,122,526 |
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：