股票概览
22.3
+2.95%
+0.64
21.7
开盘价
22.77
最高价
21.6
最低价
47,248
成交量
数据更新至: 2024-08-30
技术指标
21.57
MA5 (5日均线)
21.58
MA10 (10日均线)
21.61
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 | 21.7 | 22.77 | 21.6 | 22.3 | +2.95% | 47,248 | 105,819,252 |
| 2024-08-29 | 20.99 | 21.84 | 20.85 | 21.66 | +2.17% | 33,065 | 71,024,339 |
| 2024-08-28 | 21 | 21.37 | 20.74 | 21.2 | +0.52% | 25,054 | 52,849,719 |
| 2024-08-27 | 21.64 | 22.17 | 20.98 | 21.09 | -2.32% | 40,641 | 87,390,697 |
| 2024-08-26 | 21.47 | 21.78 | 21.32 | 21.59 | +1.31% | 25,249 | 54,409,851 |
| 2024-08-23 | 21.05 | 21.5 | 20.7 | 21.31 | +0.47% | 25,080 | 52,939,481 |
| 2024-08-22 | 21.43 | 21.78 | 21.14 | 21.21 | -1.67% | 23,491 | 50,220,094 |
| 2024-08-21 | 21.78 | 22.31 | 21.39 | 21.57 | -0.19% | 27,438 | 59,847,831 |
| 2024-08-20 | 22.22 | 22.31 | 21.45 | 21.61 | -2.83% | 33,568 | 73,299,929 |
| 2024-08-19 | 22.85 | 23.07 | 22.15 | 22.24 | -2.54% | 40,236 | 90,733,833 |
| 2024-08-16 | 22.45 | 23.4 | 22.45 | 22.82 | +1.88% | 56,384 | 129,597,108 |
| 2024-08-15 | 21.63 | 22.96 | 21.63 | 22.4 | +2.24% | 46,867 | 105,358,391 |
| 2024-08-14 | 21.66 | 22.27 | 21.44 | 21.91 | +1.25% | 26,751 | 58,324,594 |
| 2024-08-13 | 21.12 | 21.65 | 21.1 | 21.64 | +2.56% | 16,736 | 35,756,463 |
| 2024-08-12 | 21.12 | 21.47 | 20.75 | 21.1 | -1.03% | 19,108 | 40,340,344 |
| 2024-08-09 | 21.76 | 22.02 | 21.31 | 21.32 | -0.19% | 19,551 | 42,358,244 |
| 2024-08-08 | 21.05 | 21.75 | 20.73 | 21.36 | 0% | 24,632 | 52,249,628 |
| 2024-08-07 | 21.19 | 21.83 | 21.19 | 21.36 | -0.09% | 20,087 | 43,190,268 |
| 2024-08-06 | 21.57 | 21.79 | 21.05 | 21.38 | +1.52% | 20,774 | 44,216,328 |
| 2024-08-05 | 21.92 | 22.35 | 21.04 | 21.06 | -5.48% | 36,985 | 80,025,139 |
| 2024-08-02 | 23.06 | 23.15 | 22.17 | 22.28 | -4.79% | 33,939 | 77,029,468 |
| 2024-08-01 | 22.99 | 23.7 | 22.78 | 23.4 | +1.52% | 35,932 | 83,685,890 |
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：