股票概览
23.4
+0.39%
+0.09
23.3
开盘价
23.65
最高价
22.85
最低价
10,679
成交量
数据更新至: 2024-08-30
技术指标
22.69
MA5 (5日均线)
22.22
MA10 (10日均线)
20.88
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 | 23.3 | 23.65 | 22.85 | 23.4 | +0.39% | 10,679 | 24,946,799 |
| 2024-08-29 | 23.12 | 23.39 | 22.5 | 23.31 | +0.87% | 10,191 | 23,444,051 |
| 2024-08-28 | 21.82 | 23.31 | 21.58 | 23.11 | +5.86% | 14,504 | 33,002,688 |
| 2024-08-27 | 21.59 | 22.13 | 21.4 | 21.83 | +0.14% | 7,257 | 15,758,588 |
| 2024-08-26 | 22.21 | 22.21 | 21.27 | 21.8 | +2.11% | 9,309 | 20,200,729 |
| 2024-08-23 | 20.97 | 21.79 | 20.97 | 21.35 | -2.73% | 8,799 | 18,828,992 |
| 2024-08-22 | 21.81 | 22.1 | 21.66 | 21.95 | -1.39% | 8,645 | 18,945,026 |
| 2024-08-21 | 21.31 | 22.28 | 21.16 | 22.26 | +3.53% | 12,368 | 26,996,828 |
| 2024-08-20 | 21.69 | 22.11 | 21.35 | 21.5 | -0.88% | 9,727 | 21,100,406 |
| 2024-08-19 | 21.97 | 22.21 | 21.3 | 21.69 | -2.82% | 17,956 | 38,940,566 |
| 2024-08-16 | 21.79 | 23 | 21.26 | 22.32 | +3.81% | 24,676 | 55,065,001 |
| 2024-08-15 | 20.75 | 22.55 | 20.75 | 21.5 | +8.04% | 30,113 | 64,820,988 |
| 2024-08-14 | 20.04 | 21.21 | 19.78 | 19.9 | +6.36% | 21,961 | 44,750,775 |
| 2024-08-13 | 19.01 | 19.19 | 18.49 | 18.71 | -3.06% | 9,722 | 18,255,170 |
| 2024-08-12 | 18.9 | 19.64 | 18.7 | 19.3 | -0.77% | 12,057 | 22,942,529 |
| 2024-08-09 | 20.16 | 21.48 | 19.4 | 19.45 | +3.73% | 20,133 | 41,670,265 |
| 2024-08-08 | 18.58 | 18.99 | 18.58 | 18.75 | +0.21% | 3,092 | 5,820,641 |
| 2024-08-07 | 18.68 | 18.88 | 18.44 | 18.71 | +0.16% | 3,311 | 6,195,876 |
| 2024-08-06 | 18.26 | 18.7 | 18.03 | 18.68 | +3.32% | 4,536 | 8,384,125 |
| 2024-08-05 | 18.03 | 18.65 | 18.03 | 18.08 | -0.88% | 5,252 | 9,635,649 |
| 2024-08-02 | 18.26 | 18.63 | 18.16 | 18.24 | -0.76% | 3,633 | 6,691,604 |
| 2024-08-01 | 18.59 | 18.69 | 18.31 | 18.38 | -0.43% | 3,828 | 7,069,680 |
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：