股票概览
23.88
+2.09%
+0.49
23.35
开盘价
24.16
最高价
23
最低价
33,422
成交量
数据更新至: 2024-08-30
技术指标
23.51
MA5 (5日均线)
23.83
MA10 (10日均线)
23.47
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 | 23.35 | 24.16 | 23 | 23.88 | +2.09% | 33,422 | 79,497,558 |
| 2024-08-29 | 23.11 | 23.65 | 22.36 | 23.39 | +1.12% | 31,925 | 73,336,135 |
| 2024-08-28 | 23 | 23.44 | 22.36 | 23.13 | -0.9% | 29,921 | 68,753,956 |
| 2024-08-27 | 23 | 23.92 | 23 | 23.34 | -1.93% | 24,420 | 57,109,520 |
| 2024-08-26 | 23.95 | 24.31 | 23.55 | 23.8 | -0.79% | 19,990 | 47,675,703 |
| 2024-08-23 | 23.65 | 24.2 | 23.65 | 23.99 | +0.59% | 16,719 | 40,073,465 |
| 2024-08-22 | 24.46 | 24.5 | 23.75 | 23.85 | -1.89% | 22,333 | 53,508,817 |
| 2024-08-21 | 23.61 | 24.39 | 23.61 | 24.31 | +1.93% | 27,836 | 67,135,838 |
| 2024-08-20 | 25 | 25 | 23.68 | 23.85 | -3.75% | 30,224 | 72,626,002 |
| 2024-08-19 | 23.81 | 24.96 | 23.77 | 24.78 | +3.94% | 43,454 | 106,901,655 |
| 2024-08-16 | 23.62 | 24.06 | 23.58 | 23.84 | +0.55% | 22,212 | 52,953,710 |
| 2024-08-15 | 23.43 | 24.16 | 23.01 | 23.71 | +1.63% | 25,562 | 60,539,989 |
| 2024-08-14 | 23.63 | 23.69 | 23.18 | 23.33 | -1.06% | 19,879 | 46,389,353 |
| 2024-08-13 | 23.01 | 23.77 | 22.94 | 23.58 | +2.17% | 28,313 | 66,582,582 |
| 2024-08-12 | 23.27 | 23.29 | 22.9 | 23.08 | -0.77% | 25,894 | 59,699,829 |
| 2024-08-09 | 22.73 | 23.78 | 22.7 | 23.26 | +2.69% | 40,746 | 94,904,471 |
| 2024-08-08 | 22.57 | 22.82 | 22 | 22.65 | -0.13% | 21,737 | 48,900,347 |
| 2024-08-07 | 22.46 | 22.82 | 22.42 | 22.68 | +0.4% | 28,616 | 64,715,818 |
| 2024-08-06 | 22.69 | 22.85 | 22.3 | 22.59 | +1.3% | 19,991 | 45,044,963 |
| 2024-08-05 | 22.6 | 23.15 | 22.26 | 22.3 | -2.49% | 32,088 | 72,600,185 |
| 2024-08-02 | 23.58 | 23.58 | 22.83 | 22.87 | -2.93% | 23,263 | 53,804,748 |
| 2024-08-01 | 24 | 24.15 | 23.36 | 23.56 | -1.83% | 33,111 | 78,547,996 |
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：