股票概览
24.75
+14.21%
+3.08
23.8
开盘价
25.04
最高价
23.33
最低价
18,919
成交量
数据更新至: 2024-08-30
技术指标
22.00
MA5 (5日均线)
22.18
MA10 (10日均线)
22.78
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 | 23.8 | 25.04 | 23.33 | 24.75 | +14.21% | 18,919 | 45,883,137 |
| 2024-08-29 | 21.07 | 21.84 | 20.71 | 21.67 | +2.22% | 4,273 | 9,169,338 |
| 2024-08-28 | 20.57 | 21.5 | 20.55 | 21.2 | +1.87% | 4,219 | 8,928,753 |
| 2024-08-27 | 21.69 | 21.7 | 20.79 | 20.81 | -3.61% | 4,273 | 9,018,948 |
| 2024-08-26 | 21.63 | 22.2 | 21.25 | 21.59 | 0% | 2,656 | 5,786,046 |
| 2024-08-23 | 22.2 | 22.21 | 21.58 | 21.59 | -2% | 3,364 | 7,334,152 |
| 2024-08-22 | 22.32 | 22.88 | 21.89 | 22.03 | -1.43% | 2,794 | 6,236,270 |
| 2024-08-21 | 22.76 | 22.76 | 22.03 | 22.35 | -0.89% | 1,612 | 3,625,696 |
| 2024-08-20 | 23.2 | 23.2 | 22.53 | 22.55 | -3.09% | 2,728 | 6,212,908 |
| 2024-08-19 | 23.31 | 23.66 | 23.17 | 23.27 | -0.13% | 2,376 | 5,557,980 |
| 2024-08-16 | 23.22 | 23.46 | 23.14 | 23.3 | +0.65% | 2,390 | 5,563,816 |
| 2024-08-15 | 22.98 | 23.75 | 22.7 | 23.15 | +1.36% | 3,489 | 8,082,086 |
| 2024-08-14 | 23.09 | 23.18 | 22.81 | 22.84 | -1.59% | 2,301 | 5,293,118 |
| 2024-08-13 | 23.19 | 23.29 | 22.83 | 23.21 | +0.22% | 2,311 | 5,324,288 |
| 2024-08-12 | 23.34 | 23.59 | 23.03 | 23.16 | -1.24% | 3,554 | 8,223,823 |
| 2024-08-09 | 23.79 | 23.94 | 23.26 | 23.45 | -0.93% | 2,520 | 5,936,625 |
| 2024-08-08 | 23.54 | 23.88 | 23.09 | 23.67 | -0.63% | 3,594 | 8,438,407 |
| 2024-08-07 | 23.84 | 24.1 | 23.76 | 23.82 | -0.08% | 2,821 | 6,752,866 |
| 2024-08-06 | 23.62 | 23.98 | 23.5 | 23.84 | +1.88% | 2,370 | 5,631,472 |
| 2024-08-05 | 24.08 | 24.49 | 23.4 | 23.4 | -3.82% | 4,360 | 10,381,247 |
| 2024-08-02 | 24.5 | 25.15 | 24.2 | 24.33 | -2.37% | 4,167 | 10,273,998 |
| 2024-08-01 | 25.15 | 25.33 | 24.72 | 24.92 | -0.68% | 3,918 | 9,795,166 |
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：