股票概览
22.62
+1.48%
+0.33
22.29
开盘价
22.76
最高价
22.18
最低价
3,977
成交量
数据更新至: 2024-08-30
技术指标
22.25
MA5 (5日均线)
22.51
MA10 (10日均线)
22.48
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 | 22.29 | 22.76 | 22.18 | 22.62 | +1.48% | 3,977 | 8,997,238 |
| 2024-08-29 | 22.33 | 22.44 | 22.01 | 22.29 | +0.86% | 3,478 | 7,739,095 |
| 2024-08-28 | 21.89 | 22.31 | 21.77 | 22.1 | +0.27% | 2,874 | 6,334,341 |
| 2024-08-27 | 22.22 | 22.46 | 21.9 | 22.04 | -0.81% | 4,145 | 9,195,070 |
| 2024-08-26 | 22.01 | 22.47 | 21.97 | 22.22 | +0.27% | 2,252 | 5,001,852 |
| 2024-08-23 | 22.2 | 22.52 | 22 | 22.16 | -1.07% | 3,385 | 7,508,311 |
| 2024-08-22 | 22.85 | 22.85 | 22.09 | 22.4 | -2.1% | 6,401 | 14,334,292 |
| 2024-08-21 | 22.89 | 23.1 | 22.83 | 22.88 | -0.65% | 2,276 | 5,214,933 |
| 2024-08-20 | 23.3 | 23.3 | 22.77 | 23.03 | -1.33% | 3,624 | 8,330,340 |
| 2024-08-19 | 23.57 | 23.77 | 23.12 | 23.34 | -0.98% | 5,865 | 13,703,979 |
| 2024-08-16 | 22.99 | 23.85 | 22.77 | 23.57 | +3.15% | 7,655 | 17,900,178 |
| 2024-08-15 | 22.55 | 22.95 | 22.5 | 22.85 | +0.88% | 3,452 | 7,878,171 |
| 2024-08-14 | 22.84 | 22.84 | 22.56 | 22.65 | -0.61% | 2,058 | 4,666,764 |
| 2024-08-13 | 22.49 | 22.8 | 22.41 | 22.79 | +1.11% | 3,972 | 8,991,042 |
| 2024-08-12 | 22.06 | 22.97 | 21.92 | 22.54 | +1.85% | 6,759 | 15,265,304 |
| 2024-08-09 | 22.16 | 22.4 | 22.07 | 22.13 | +0.05% | 3,178 | 7,053,802 |
| 2024-08-08 | 21.89 | 22.31 | 21.89 | 22.12 | +0.23% | 3,547 | 7,842,659 |
| 2024-08-07 | 22.33 | 22.37 | 21.98 | 22.07 | -0.27% | 5,280 | 11,695,324 |
| 2024-08-06 | 21.87 | 22.16 | 21.69 | 22.13 | +2.55% | 3,046 | 6,685,185 |
| 2024-08-05 | 22.1 | 22.36 | 21.51 | 21.58 | -2.35% | 5,964 | 13,074,780 |
| 2024-08-02 | 22.1 | 22.67 | 22 | 22.1 | -0.36% | 7,872 | 17,602,377 |
| 2024-08-01 | 22.19 | 22.48 | 22.07 | 22.18 | -0.05% | 6,239 | 13,905,103 |
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：