股票概览
23.31
+2.51%
+0.57
22.7
开盘价
23.74
最高价
22.63
最低价
39,021
成交量
数据更新至: 2024-08-30
技术指标
22.75
MA5 (5日均线)
23.28
MA10 (10日均线)
24.37
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 | 22.7 | 23.74 | 22.63 | 23.31 | +2.51% | 39,021 | 91,338,165 |
| 2024-08-29 | 22.16 | 22.9 | 21.95 | 22.74 | +1.74% | 28,404 | 64,291,150 |
| 2024-08-28 | 22.25 | 22.7 | 22.05 | 22.35 | +0.22% | 24,504 | 54,746,881 |
| 2024-08-27 | 23 | 23 | 22.2 | 22.3 | -3.17% | 31,032 | 69,744,227 |
| 2024-08-26 | 23.16 | 23.45 | 22.88 | 23.03 | -0.56% | 20,891 | 48,311,644 |
| 2024-08-23 | 23.06 | 23.36 | 22.68 | 23.16 | +0.87% | 28,145 | 64,989,613 |
| 2024-08-22 | 23.94 | 24.05 | 22.93 | 22.96 | -3.57% | 38,144 | 89,104,567 |
| 2024-08-21 | 24.08 | 24.66 | 23.73 | 23.81 | -1.45% | 29,349 | 70,858,735 |
| 2024-08-20 | 25.09 | 25.3 | 24 | 24.16 | -3.24% | 30,458 | 74,398,944 |
| 2024-08-19 | 24.85 | 25.34 | 24.85 | 24.97 | -0.4% | 23,499 | 58,884,377 |
| 2024-08-16 | 24.9 | 25.55 | 24.85 | 25.07 | +0.44% | 27,492 | 69,159,187 |
| 2024-08-15 | 24.54 | 25.45 | 24.24 | 24.96 | +2.04% | 34,587 | 86,321,765 |
| 2024-08-14 | 24.78 | 24.93 | 24.45 | 24.46 | -1.13% | 22,186 | 54,804,462 |
| 2024-08-13 | 24.34 | 24.82 | 24.26 | 24.74 | +1.81% | 28,555 | 69,991,088 |
| 2024-08-12 | 25.81 | 25.81 | 24 | 24.3 | -5.85% | 62,195 | 152,979,442 |
| 2024-08-09 | 26.43 | 26.62 | 25.77 | 25.81 | -1.22% | 32,283 | 84,373,663 |
| 2024-08-08 | 26.28 | 26.6 | 25.6 | 26.13 | -0.99% | 36,783 | 95,923,052 |
| 2024-08-07 | 26.53 | 26.9 | 26.31 | 26.39 | -0.68% | 30,811 | 82,033,904 |
| 2024-08-06 | 26.7 | 26.96 | 26.26 | 26.57 | +1.61% | 34,126 | 90,438,939 |
| 2024-08-05 | 27.55 | 28.05 | 26.12 | 26.15 | -6.77% | 62,491 | 168,489,918 |
| 2024-08-02 | 28.94 | 29.2 | 27.99 | 28.05 | -3.94% | 51,397 | 146,863,958 |
| 2024-08-01 | 29.63 | 29.75 | 29.09 | 29.2 | -0.85% | 52,010 | 153,115,879 |
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：