股票概览
22.29
+3.96%
+0.85
21.45
开盘价
22.6
最高价
21.32
最低价
18,663
成交量
数据更新至: 2024-08-30
技术指标
21.39
MA5 (5日均线)
21.34
MA10 (10日均线)
21.53
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 | 21.45 | 22.6 | 21.32 | 22.29 | +3.96% | 18,663 | 41,490,186 |
| 2024-08-29 | 21.18 | 21.56 | 21.1 | 21.44 | +0.89% | 9,123 | 19,475,320 |
| 2024-08-28 | 20.76 | 21.32 | 20.68 | 21.25 | +2.11% | 7,601 | 15,996,247 |
| 2024-08-27 | 21.08 | 21.33 | 20.79 | 20.81 | -1.65% | 4,975 | 10,433,959 |
| 2024-08-26 | 21.05 | 21.41 | 21 | 21.16 | +0.71% | 4,232 | 8,990,489 |
| 2024-08-23 | 21.12 | 21.26 | 20.75 | 21.01 | +0.67% | 4,721 | 9,924,585 |
| 2024-08-22 | 21.33 | 21.5 | 20.79 | 20.87 | -2.02% | 5,685 | 11,970,365 |
| 2024-08-21 | 21.37 | 21.71 | 21.2 | 21.3 | -0.33% | 5,789 | 12,394,410 |
| 2024-08-20 | 21.95 | 21.95 | 21.3 | 21.37 | -2.2% | 8,377 | 18,037,557 |
| 2024-08-19 | 22.07 | 22.29 | 21.76 | 21.85 | -1.04% | 10,372 | 22,769,614 |
| 2024-08-16 | 22.24 | 22.38 | 22.08 | 22.08 | -0.36% | 6,249 | 13,873,045 |
| 2024-08-15 | 21.59 | 22.79 | 21.59 | 22.16 | +2.12% | 15,820 | 35,220,061 |
| 2024-08-14 | 21.86 | 21.94 | 21.55 | 21.7 | -0.28% | 5,507 | 11,973,192 |
| 2024-08-13 | 21.59 | 21.79 | 21.46 | 21.76 | +0.46% | 5,045 | 10,908,218 |
| 2024-08-12 | 21.48 | 21.73 | 21.37 | 21.66 | +0.42% | 5,298 | 11,414,675 |
| 2024-08-09 | 21.61 | 21.9 | 21.51 | 21.57 | -0.19% | 5,840 | 12,648,003 |
| 2024-08-08 | 21.58 | 21.95 | 21.17 | 21.61 | -0.37% | 8,856 | 19,054,729 |
| 2024-08-07 | 21.56 | 22.05 | 21.52 | 21.69 | -0.23% | 5,605 | 12,209,225 |
| 2024-08-06 | 21.49 | 21.97 | 21.49 | 21.74 | +2.02% | 12,446 | 27,030,834 |
| 2024-08-05 | 22.26 | 22.59 | 21.21 | 21.31 | -4.99% | 20,464 | 44,394,750 |
| 2024-08-02 | 22.74 | 23.2 | 22.36 | 22.43 | -2.86% | 10,691 | 24,326,525 |
| 2024-08-01 | 23 | 23.36 | 22.82 | 23.09 | -0.13% | 13,219 | 30,560,545 |
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：