股票概览
23.49
+0.43%
+0.1
23.01
开盘价
23.77
最高价
23.01
最低价
2,961
成交量
数据更新至: 2024-08-30
技术指标
24.60
MA5 (5日均线)
25.41
MA10 (10日均线)
26.30
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 | 23.01 | 23.77 | 23.01 | 23.49 | +0.43% | 2,961 | 6,972,439 |
| 2024-08-29 | 24.1 | 24.47 | 23 | 23.39 | -7.73% | 6,957 | 16,353,818 |
| 2024-08-28 | 25.02 | 25.59 | 25.02 | 25.35 | +0.52% | 1,231 | 3,110,316 |
| 2024-08-27 | 25.02 | 25.57 | 25.02 | 25.22 | -1.33% | 907 | 2,286,959 |
| 2024-08-26 | 25.5 | 26.11 | 25.28 | 25.56 | +0.2% | 1,374 | 3,535,330 |
| 2024-08-23 | 26.1 | 26.1 | 25.51 | 25.51 | -2.67% | 1,298 | 3,338,453 |
| 2024-08-22 | 26.56 | 26.56 | 26.13 | 26.21 | -0.79% | 467 | 1,227,378 |
| 2024-08-21 | 26.46 | 26.62 | 26.28 | 26.42 | -0.08% | 487 | 1,288,273 |
| 2024-08-20 | 26.51 | 26.72 | 26.2 | 26.44 | -0.41% | 871 | 2,299,096 |
| 2024-08-19 | 26.79 | 27.16 | 26.53 | 26.55 | -1.12% | 724 | 1,940,200 |
| 2024-08-16 | 26.93 | 26.99 | 26.64 | 26.85 | -0.48% | 922 | 2,472,719 |
| 2024-08-15 | 26.77 | 27.25 | 26.6 | 26.98 | -0.04% | 718 | 1,940,291 |
| 2024-08-14 | 27.15 | 27.15 | 26.68 | 26.99 | -0.37% | 380 | 1,023,251 |
| 2024-08-13 | 27.12 | 27.12 | 26.63 | 27.09 | +0.59% | 925 | 2,486,797 |
| 2024-08-12 | 27.15 | 27.2 | 26.8 | 26.93 | -0.66% | 622 | 1,676,696 |
| 2024-08-09 | 27.4 | 27.77 | 27 | 27.11 | -0.07% | 742 | 2,013,046 |
| 2024-08-08 | 27.51 | 27.68 | 27.11 | 27.13 | -1.52% | 1,687 | 4,605,128 |
| 2024-08-07 | 27.67 | 27.77 | 27.53 | 27.55 | -0.4% | 524 | 1,446,217 |
| 2024-08-06 | 27.33 | 27.94 | 27.33 | 27.66 | +0.47% | 685 | 1,894,099 |
| 2024-08-05 | 27.64 | 28.22 | 27.51 | 27.53 | -1.54% | 1,296 | 3,615,759 |
| 2024-08-02 | 28.12 | 28.36 | 27.5 | 27.96 | -0.82% | 1,804 | 5,037,729 |
| 2024-08-01 | 27.83 | 28.48 | 27.83 | 28.19 | +0.93% | 1,111 | 3,124,520 |
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：