股票概览
22.45
+1.68%
+0.37
22.08
开盘价
22.77
最高价
22.01
最低价
5,321
成交量
数据更新至: 2024-08-30
技术指标
21.76
MA5 (5日均线)
22.10
MA10 (10日均线)
22.08
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 | 22.08 | 22.77 | 22.01 | 22.45 | +1.68% | 5,321 | 11,959,831 |
| 2024-08-29 | 21.4 | 22.17 | 21.23 | 22.08 | +3.37% | 5,847 | 12,817,720 |
| 2024-08-28 | 21.02 | 21.6 | 20.86 | 21.36 | +0.42% | 5,437 | 11,518,482 |
| 2024-08-27 | 21.55 | 21.76 | 21.17 | 21.27 | -1.8% | 7,484 | 15,985,810 |
| 2024-08-26 | 21.59 | 22.2 | 21.59 | 21.66 | -0.64% | 5,956 | 13,008,531 |
| 2024-08-23 | 21.89 | 22.77 | 21.6 | 21.8 | -2.85% | 9,431 | 20,645,149 |
| 2024-08-22 | 22.7 | 22.83 | 22.26 | 22.44 | -0.44% | 4,410 | 9,970,828 |
| 2024-08-21 | 22.61 | 23.01 | 22.42 | 22.54 | -0.7% | 3,858 | 8,771,336 |
| 2024-08-20 | 22.67 | 23.05 | 22.51 | 22.7 | +0.18% | 8,425 | 19,204,746 |
| 2024-08-19 | 23.18 | 23.18 | 22.33 | 22.66 | -0.4% | 7,160 | 16,227,586 |
| 2024-08-16 | 22.47 | 23.5 | 22.31 | 22.75 | +3.17% | 17,521 | 40,298,667 |
| 2024-08-15 | 22.17 | 22.53 | 21.98 | 22.05 | -1.08% | 5,501 | 12,231,539 |
| 2024-08-14 | 22.12 | 22.46 | 22.01 | 22.29 | +0.13% | 5,460 | 12,150,883 |
| 2024-08-13 | 21.71 | 22.39 | 21.4 | 22.26 | +2.53% | 6,792 | 14,862,369 |
| 2024-08-12 | 21.69 | 22 | 21.51 | 21.71 | +0.42% | 6,141 | 13,384,100 |
| 2024-08-09 | 21.96 | 22.19 | 21.59 | 21.62 | -1.55% | 5,986 | 13,054,289 |
| 2024-08-08 | 22.14 | 22.2 | 21.66 | 21.96 | -0.32% | 3,978 | 8,706,670 |
| 2024-08-07 | 22.39 | 22.39 | 21.83 | 22.03 | -0.77% | 3,428 | 7,554,622 |
| 2024-08-06 | 21.98 | 22.35 | 21.98 | 22.2 | +1.83% | 4,017 | 8,905,070 |
| 2024-08-05 | 22.42 | 22.66 | 21.8 | 21.8 | -2.77% | 6,188 | 13,744,083 |
| 2024-08-02 | 22.9 | 23.02 | 22.4 | 22.42 | -2.05% | 6,176 | 14,003,697 |
| 2024-08-01 | 22.98 | 23.35 | 22.83 | 22.89 | -0.39% | 4,529 | 10,408,217 |
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：