股票概览
22.63
+1.48%
+0.33
22.4
开盘价
22.99
最高价
22.15
最低价
6,523
成交量
数据更新至: 2024-08-30
技术指标
22.15
MA5 (5日均线)
22.17
MA10 (10日均线)
22.71
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 | 22.4 | 22.99 | 22.15 | 22.63 | +1.48% | 6,523 | 14,855,435 |
| 2024-08-29 | 21.78 | 22.49 | 21.63 | 22.3 | +2.11% | 3,674 | 8,139,334 |
| 2024-08-28 | 21.68 | 22.06 | 21.34 | 21.84 | +0.37% | 3,379 | 7,331,738 |
| 2024-08-27 | 22.2 | 22.46 | 21.55 | 21.76 | -1.98% | 3,473 | 7,643,757 |
| 2024-08-26 | 22.14 | 22.6 | 21.98 | 22.2 | +1.6% | 3,239 | 7,222,530 |
| 2024-08-23 | 21.62 | 22.02 | 21.39 | 21.85 | 0% | 3,759 | 8,152,244 |
| 2024-08-22 | 22.28 | 22.52 | 21.7 | 21.85 | -0.95% | 4,531 | 9,996,752 |
| 2024-08-21 | 22.03 | 22.53 | 21.81 | 22.06 | -0.63% | 3,476 | 7,726,884 |
| 2024-08-20 | 23.03 | 23.03 | 22.17 | 22.2 | -3.6% | 5,380 | 12,114,991 |
| 2024-08-19 | 23.38 | 23.63 | 22.91 | 23.03 | -2.21% | 6,030 | 13,966,244 |
| 2024-08-16 | 23.25 | 24.02 | 23.2 | 23.55 | +1.29% | 7,656 | 18,095,828 |
| 2024-08-15 | 22.84 | 23.45 | 22.75 | 23.25 | +1.57% | 5,405 | 12,485,693 |
| 2024-08-14 | 23.2 | 23.32 | 22.89 | 22.89 | -1.12% | 2,509 | 5,798,295 |
| 2024-08-13 | 22.98 | 23.29 | 22.86 | 23.15 | +0.65% | 3,430 | 7,901,121 |
| 2024-08-12 | 23.23 | 23.45 | 22.9 | 23 | -1.33% | 3,860 | 8,917,778 |
| 2024-08-09 | 23.68 | 24.03 | 23.31 | 23.31 | -0.43% | 5,168 | 12,251,907 |
| 2024-08-08 | 23.12 | 23.71 | 22.82 | 23.41 | +0.3% | 6,393 | 14,823,258 |
| 2024-08-07 | 23.36 | 23.86 | 23.3 | 23.34 | -0.47% | 4,871 | 11,440,682 |
| 2024-08-06 | 23.52 | 23.61 | 23.24 | 23.45 | +1.21% | 4,324 | 10,114,141 |
| 2024-08-05 | 24.03 | 24.4 | 23.1 | 23.17 | -4.65% | 8,994 | 21,352,781 |
| 2024-08-02 | 25.09 | 25.35 | 24.26 | 24.3 | -4.14% | 7,711 | 19,104,577 |
| 2024-08-01 | 24.89 | 25.75 | 24.89 | 25.35 | +1.77% | 10,909 | 27,646,632 |
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：