股票概览
22.81
+2.15%
+0.48
22.5
开盘价
23.29
最高价
22.03
最低价
45,863
成交量
数据更新至: 2024-08-30
技术指标
20.43
MA5 (5日均线)
19.97
MA10 (10日均线)
20.93
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 | 22.5 | 23.29 | 22.03 | 22.81 | +2.15% | 45,863 | 104,737,445 |
| 2024-08-29 | 20.13 | 22.93 | 20.13 | 22.33 | +16.42% | 77,327 | 169,057,691 |
| 2024-08-28 | 18.94 | 19.47 | 18.68 | 19.18 | +1.27% | 9,484 | 18,138,123 |
| 2024-08-27 | 19.18 | 19.23 | 18.78 | 18.94 | +0.32% | 9,929 | 18,809,434 |
| 2024-08-26 | 18.75 | 19.27 | 18.53 | 18.88 | +0.69% | 8,519 | 16,159,559 |
| 2024-08-23 | 19.38 | 19.38 | 18.6 | 18.75 | -1.94% | 13,533 | 25,517,418 |
| 2024-08-22 | 19.87 | 19.87 | 19 | 19.12 | -2.7% | 11,606 | 22,357,401 |
| 2024-08-21 | 19.51 | 20 | 19.41 | 19.65 | -0.15% | 11,823 | 23,288,399 |
| 2024-08-20 | 20.68 | 20.69 | 19.47 | 19.68 | -3.24% | 19,403 | 38,491,265 |
| 2024-08-19 | 21.2 | 21.2 | 20.34 | 20.34 | -2.73% | 21,334 | 44,070,818 |
| 2024-08-16 | 21.2 | 21.31 | 20.65 | 20.91 | -1.37% | 16,748 | 35,038,239 |
| 2024-08-15 | 20.88 | 21.77 | 20.4 | 21.2 | +1.39% | 20,160 | 42,586,139 |
| 2024-08-14 | 21.7 | 21.7 | 20.82 | 20.91 | -3.82% | 14,691 | 30,949,146 |
| 2024-08-13 | 21.8 | 21.81 | 21.2 | 21.74 | +0.09% | 12,406 | 26,645,212 |
| 2024-08-12 | 21.57 | 22.14 | 21.22 | 21.72 | +0.28% | 14,973 | 32,476,677 |
| 2024-08-09 | 22.51 | 22.79 | 21.59 | 21.66 | -3.56% | 18,055 | 39,753,816 |
| 2024-08-08 | 22.71 | 23.03 | 22.44 | 22.46 | -1.27% | 15,111 | 34,287,627 |
| 2024-08-07 | 23.29 | 23.3 | 22.56 | 22.75 | -1.86% | 18,535 | 42,287,695 |
| 2024-08-06 | 22.51 | 23.44 | 22.51 | 23.18 | +3.16% | 25,494 | 58,742,719 |
| 2024-08-05 | 23.03 | 23.38 | 22.38 | 22.47 | -1.92% | 28,013 | 64,156,541 |
| 2024-08-02 | 23.16 | 24.15 | 22.61 | 22.91 | -1.08% | 44,542 | 104,741,496 |
| 2024-08-01 | 22.37 | 23.3 | 22.2 | 23.16 | +3.62% | 35,685 | 81,966,562 |
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：