股票概览
24.28
-0.41%
-0.1
24.28
开盘价
25.24
最高价
23.85
最低价
70,438
成交量
数据更新至: 2024-08-30
技术指标
22.26
MA5 (5日均线)
21.91
MA10 (10日均线)
21.10
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 | 24.28 | 25.24 | 23.85 | 24.28 | -0.41% | 70,438 | 173,744,233 |
| 2024-08-29 | 20.8 | 25.58 | 20.8 | 24.38 | +13.93% | 98,038 | 232,580,094 |
| 2024-08-28 | 20.1 | 23.2 | 19.83 | 21.4 | +6.68% | 63,539 | 138,088,069 |
| 2024-08-27 | 21.16 | 21.16 | 20 | 20.06 | -5.29% | 22,914 | 47,026,696 |
| 2024-08-26 | 21.73 | 21.97 | 20.9 | 21.18 | -2.53% | 30,996 | 65,759,801 |
| 2024-08-23 | 22.76 | 22.76 | 21.39 | 21.73 | -8.31% | 67,866 | 148,833,112 |
| 2024-08-22 | 22.25 | 24.76 | 21.39 | 23.7 | +14.88% | 93,531 | 220,776,093 |
| 2024-08-21 | 20.7 | 21 | 20.19 | 20.63 | -0.1% | 9,235 | 18,933,001 |
| 2024-08-20 | 20.94 | 21.3 | 20.46 | 20.65 | -2.23% | 7,564 | 15,627,172 |
| 2024-08-19 | 20.75 | 21.5 | 20.41 | 21.12 | +1.64% | 12,817 | 27,064,603 |
| 2024-08-16 | 20.66 | 21.31 | 20.66 | 20.78 | +0.34% | 10,577 | 22,202,995 |
| 2024-08-15 | 20.39 | 20.95 | 20.01 | 20.71 | +0.83% | 11,709 | 24,112,848 |
| 2024-08-14 | 20.26 | 20.87 | 19.8 | 20.54 | +2.14% | 12,845 | 26,210,862 |
| 2024-08-13 | 19.88 | 20.27 | 19.6 | 20.11 | +1.51% | 7,065 | 14,122,068 |
| 2024-08-12 | 20.5 | 20.54 | 19.7 | 19.81 | -0.55% | 4,613 | 9,171,103 |
| 2024-08-09 | 20.7 | 20.93 | 19.91 | 19.92 | -1.14% | 8,513 | 17,130,764 |
| 2024-08-08 | 20.46 | 20.58 | 19.86 | 20.15 | -1.52% | 7,407 | 14,920,302 |
| 2024-08-07 | 20.4 | 20.66 | 20.12 | 20.46 | +0.1% | 6,050 | 12,403,293 |
| 2024-08-06 | 20.22 | 20.46 | 20.05 | 20.44 | +2.15% | 6,829 | 13,835,767 |
| 2024-08-05 | 20.64 | 20.95 | 19.89 | 20.01 | -2.82% | 11,917 | 24,311,542 |
| 2024-08-02 | 21.24 | 21.29 | 20.56 | 20.59 | -3.06% | 10,206 | 21,315,678 |
| 2024-08-01 | 21.6 | 22.05 | 21.1 | 21.24 | -1.48% | 14,518 | 31,161,419 |
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：