股票概览
24.16
+1.68%
+0.4
23.46
开盘价
24.58
最高价
23.42
最低价
44,185
成交量
数据更新至: 2024-08-30
技术指标
23.14
MA5 (5日均线)
23.04
MA10 (10日均线)
23.32
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 | 23.46 | 24.58 | 23.42 | 24.16 | +1.68% | 44,185 | 106,706,693 |
| 2024-08-29 | 22.6 | 23.86 | 22.5 | 23.76 | +4.67% | 35,022 | 82,018,917 |
| 2024-08-28 | 22.18 | 22.84 | 22.1 | 22.7 | +1.7% | 24,702 | 55,871,628 |
| 2024-08-27 | 22.61 | 22.64 | 22.2 | 22.32 | -1.93% | 25,740 | 57,470,007 |
| 2024-08-26 | 22.5 | 23.05 | 22.5 | 22.76 | -0.35% | 22,691 | 51,661,431 |
| 2024-08-23 | 22.75 | 22.99 | 22.5 | 22.84 | +0.09% | 17,579 | 40,082,359 |
| 2024-08-22 | 22.95 | 23.25 | 22.7 | 22.82 | -0.91% | 21,122 | 48,340,462 |
| 2024-08-21 | 22.62 | 23.45 | 22.62 | 23.03 | +1.14% | 31,194 | 72,350,406 |
| 2024-08-20 | 23.28 | 23.58 | 22.75 | 22.77 | -2.11% | 28,216 | 64,810,448 |
| 2024-08-19 | 23.3 | 23.72 | 23.21 | 23.26 | -0.34% | 26,767 | 62,733,725 |
| 2024-08-16 | 23.4 | 23.78 | 23.3 | 23.34 | -0.85% | 26,536 | 62,378,653 |
| 2024-08-15 | 23.2 | 24.05 | 23.12 | 23.54 | +1.42% | 39,296 | 92,900,842 |
| 2024-08-14 | 23.71 | 23.72 | 23.21 | 23.21 | -2.07% | 20,383 | 47,585,457 |
| 2024-08-13 | 23.59 | 23.73 | 23.26 | 23.7 | +0.59% | 26,224 | 61,539,976 |
| 2024-08-12 | 23.35 | 23.75 | 23.24 | 23.56 | +0.9% | 28,707 | 67,520,696 |
| 2024-08-09 | 23.98 | 24.13 | 23.35 | 23.35 | -1.89% | 35,184 | 83,002,078 |
| 2024-08-08 | 24.01 | 24.08 | 23.25 | 23.8 | -0.87% | 43,494 | 102,610,537 |
| 2024-08-07 | 23.94 | 24.44 | 23.84 | 24.01 | 0% | 39,916 | 96,107,523 |
| 2024-08-06 | 23.99 | 24.18 | 23.62 | 24.01 | +2.04% | 55,117 | 131,841,326 |
| 2024-08-05 | 25.29 | 25.31 | 23.49 | 23.53 | -8.34% | 129,248 | 311,998,201 |
| 2024-08-02 | 25.42 | 27.03 | 25.41 | 25.67 | +1.14% | 111,635 | 292,106,782 |
| 2024-08-01 | 25.91 | 26.07 | 24.86 | 25.38 | -1.97% | 67,295 | 170,516,302 |
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：