股票概览
24.1
+12.09%
+2.6
21.7
开盘价
25.29
最高价
21.41
最低价
77,532
成交量
数据更新至: 2024-08-30
技术指标
22.51
MA5 (5日均线)
23.06
MA10 (10日均线)
22.46
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 | 25.29 | 21.41 | 24.1 | +12.09% | 77,532 | 184,554,519 |
| 2024-08-29 | 21 | 21.88 | 20.82 | 21.5 | +1.46% | 26,642 | 57,281,921 |
| 2024-08-28 | 21 | 21.63 | 20.72 | 21.19 | -2.93% | 35,030 | 74,171,784 |
| 2024-08-27 | 23.56 | 23.88 | 21.75 | 21.83 | -8.74% | 50,903 | 115,144,758 |
| 2024-08-26 | 24.55 | 24.63 | 23.29 | 23.92 | -1.64% | 52,093 | 123,753,774 |
| 2024-08-23 | 22.78 | 24.9 | 22.54 | 24.32 | +6.2% | 73,951 | 179,288,595 |
| 2024-08-22 | 23.8 | 24.45 | 22.68 | 22.9 | -4.1% | 39,380 | 92,103,270 |
| 2024-08-21 | 22.9 | 24.57 | 22.9 | 23.88 | +3.51% | 40,947 | 97,549,205 |
| 2024-08-20 | 23.4 | 24.23 | 22.87 | 23.07 | -3.59% | 40,257 | 94,106,627 |
| 2024-08-19 | 24.29 | 25.19 | 23.69 | 23.93 | +1.48% | 72,878 | 177,637,843 |
| 2024-08-16 | 22.4 | 24.39 | 22.16 | 23.58 | +6.26% | 62,258 | 145,106,675 |
| 2024-08-15 | 21.63 | 23.18 | 21.1 | 22.19 | +2.49% | 30,441 | 67,910,877 |
| 2024-08-14 | 21.01 | 22.1 | 21.01 | 21.65 | +2.7% | 20,853 | 45,125,817 |
| 2024-08-13 | 20.74 | 21.15 | 20.48 | 21.08 | +1.84% | 8,194 | 17,102,827 |
| 2024-08-12 | 21.33 | 21.36 | 20.7 | 20.7 | -2.95% | 10,517 | 22,014,859 |
| 2024-08-09 | 21.6 | 21.8 | 21.33 | 21.33 | -0.65% | 10,871 | 23,476,009 |
| 2024-08-08 | 21.8 | 21.88 | 20.94 | 21.47 | -2.28% | 17,717 | 37,860,082 |
| 2024-08-07 | 22.36 | 22.63 | 21.8 | 21.97 | -2.44% | 18,697 | 41,568,446 |
| 2024-08-06 | 22.2 | 22.68 | 21.93 | 22.52 | +2.5% | 16,205 | 36,169,289 |
| 2024-08-05 | 22.62 | 23.37 | 21.97 | 21.97 | -4.1% | 25,147 | 56,704,836 |
| 2024-08-02 | 23.43 | 23.53 | 22.82 | 22.91 | -2.72% | 18,393 | 42,601,239 |
| 2024-08-01 | 24.17 | 24.41 | 23.35 | 23.55 | -2.57% | 26,645 | 63,048,747 |
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：