股票概览
22.19
+2.02%
+0.44
21.75
开盘价
22.61
最高价
21.4
最低价
31,995
成交量
数据更新至: 2024-08-30
技术指标
21.68
MA5 (5日均线)
21.94
MA10 (10日均线)
23.03
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 | 21.75 | 22.61 | 21.4 | 22.19 | +2.02% | 31,995 | 71,078,531 |
| 2024-08-29 | 21.34 | 22.09 | 21.06 | 21.75 | +1.73% | 21,336 | 46,280,890 |
| 2024-08-28 | 21.4 | 21.65 | 21.22 | 21.38 | -0.51% | 9,843 | 21,061,371 |
| 2024-08-27 | 21.57 | 21.85 | 21.26 | 21.49 | -0.51% | 18,381 | 39,593,260 |
| 2024-08-26 | 21.59 | 21.72 | 20.95 | 21.6 | +1.12% | 23,661 | 50,764,562 |
| 2024-08-23 | 22.2 | 22.35 | 21.02 | 21.36 | -2.95% | 23,939 | 51,101,039 |
| 2024-08-22 | 22.16 | 22.23 | 21.7 | 22.01 | -0.09% | 21,763 | 47,850,580 |
| 2024-08-21 | 22.24 | 22.56 | 21.85 | 22.03 | -1.39% | 22,195 | 49,146,063 |
| 2024-08-20 | 23.1 | 23.4 | 22.02 | 22.34 | -3.83% | 29,745 | 66,862,623 |
| 2024-08-19 | 23.3 | 23.55 | 22.8 | 23.23 | -0.3% | 21,253 | 49,252,620 |
| 2024-08-16 | 23.6 | 23.87 | 23.28 | 23.3 | -1.06% | 13,271 | 31,145,898 |
| 2024-08-15 | 23.8 | 24.28 | 23.26 | 23.55 | -1.38% | 22,528 | 53,433,294 |
| 2024-08-14 | 23.7 | 24.17 | 23.53 | 23.88 | -0.33% | 13,866 | 33,089,031 |
| 2024-08-13 | 24.17 | 24.17 | 23.41 | 23.96 | -1.28% | 23,878 | 56,610,983 |
| 2024-08-12 | 25.28 | 25.29 | 24.02 | 24.27 | +0.41% | 22,599 | 55,191,916 |
| 2024-08-09 | 24.51 | 24.99 | 24.16 | 24.17 | -0.94% | 16,571 | 40,597,594 |
| 2024-08-08 | 24.45 | 24.92 | 23.8 | 24.4 | -1.25% | 28,078 | 68,257,692 |
| 2024-08-07 | 25.1 | 25.17 | 24.35 | 24.71 | -1% | 18,772 | 46,455,231 |
| 2024-08-06 | 24.36 | 25.1 | 24.15 | 24.96 | +4.13% | 33,944 | 83,877,762 |
| 2024-08-05 | 24.19 | 25.28 | 23.78 | 23.97 | -0.04% | 28,916 | 70,847,617 |
| 2024-08-02 | 24 | 25.23 | 23.61 | 23.98 | +0.08% | 36,476 | 89,135,648 |
| 2024-08-01 | 25 | 25.38 | 23.61 | 23.96 | -3.97% | 28,141 | 68,158,369 |
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：