股票概览
22.22
+0.23%
+0.05
22.17
开盘价
22.54
最高价
22.11
最低价
2,843
成交量
数据更新至: 2024-08-30
技术指标
22.22
MA5 (5日均线)
21.99
MA10 (10日均线)
22.07
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 | 22.17 | 22.54 | 22.11 | 22.22 | +0.23% | 2,843 | 6,334,819 |
| 2024-08-29 | 22.1 | 22.31 | 21.85 | 22.17 | -0.4% | 2,980 | 6,599,676 |
| 2024-08-28 | 22.15 | 22.66 | 22.15 | 22.26 | +0.04% | 1,837 | 4,114,909 |
| 2024-08-27 | 22.49 | 22.5 | 22.05 | 22.25 | +0.23% | 1,356 | 3,029,158 |
| 2024-08-26 | 21.82 | 22.38 | 21.82 | 22.2 | +1.19% | 1,990 | 4,417,326 |
| 2024-08-23 | 21.62 | 22.13 | 21.51 | 21.94 | +0.92% | 1,395 | 3,046,829 |
| 2024-08-22 | 21.66 | 21.85 | 21.4 | 21.74 | +0.42% | 2,496 | 5,412,224 |
| 2024-08-21 | 21.58 | 21.83 | 21.4 | 21.65 | +0.23% | 1,309 | 2,831,960 |
| 2024-08-20 | 21.72 | 21.81 | 21.6 | 21.6 | -1.1% | 874 | 1,893,784 |
| 2024-08-19 | 22.2 | 22.2 | 21.82 | 21.84 | -1.84% | 818 | 1,793,396 |
| 2024-08-16 | 22.6 | 22.6 | 21.96 | 22.25 | -0.58% | 1,397 | 3,089,384 |
| 2024-08-15 | 22.31 | 22.58 | 22.23 | 22.38 | -0.04% | 956 | 2,137,010 |
| 2024-08-14 | 22.08 | 22.89 | 22.08 | 22.39 | -0.13% | 3,454 | 7,807,851 |
| 2024-08-13 | 21.7 | 22.42 | 21.62 | 22.42 | +3.18% | 2,852 | 6,336,487 |
| 2024-08-12 | 21.34 | 22.11 | 21.34 | 21.73 | -1.98% | 1,555 | 3,391,303 |
| 2024-08-09 | 21.88 | 22.3 | 21.88 | 22.17 | +0.32% | 1,062 | 2,344,952 |
| 2024-08-08 | 23.02 | 23.02 | 21.95 | 22.1 | -0.32% | 1,471 | 3,282,537 |
| 2024-08-07 | 22.16 | 22.37 | 22.06 | 22.17 | +0.32% | 1,814 | 4,034,968 |
| 2024-08-06 | 22.18 | 22.2 | 21.7 | 22.1 | +1.24% | 1,514 | 3,335,488 |
| 2024-08-05 | 22.22 | 22.61 | 21.51 | 21.83 | -2.54% | 2,545 | 5,615,305 |
| 2024-08-02 | 22.61 | 22.8 | 22.24 | 22.4 | -0.71% | 2,427 | 5,474,582 |
| 2024-08-01 | 22.47 | 22.98 | 22.3 | 22.56 | +0.49% | 3,024 | 6,856,904 |
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：