股票概览
23.53
+1.86%
+0.43
23.13
开盘价
23.88
最高价
22.98
最低价
4,882
成交量
数据更新至: 2024-08-30
技术指标
22.31
MA5 (5日均线)
21.62
MA10 (10日均线)
21.84
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 | 23.13 | 23.88 | 22.98 | 23.53 | +1.86% | 4,882 | 11,508,038 |
| 2024-08-29 | 22.21 | 23.67 | 22.18 | 23.1 | +4.01% | 4,784 | 11,116,063 |
| 2024-08-28 | 22.88 | 22.88 | 21.76 | 22.21 | -0.85% | 3,652 | 8,127,958 |
| 2024-08-27 | 20.68 | 23.5 | 20.43 | 22.4 | +10.34% | 7,632 | 16,806,000 |
| 2024-08-26 | 20.17 | 20.67 | 19.54 | 20.3 | +1.6% | 1,542 | 3,127,380 |
| 2024-08-23 | 20.48 | 21.15 | 19.47 | 19.98 | -3.34% | 2,042 | 4,109,537 |
| 2024-08-22 | 21 | 21.25 | 20.66 | 20.67 | -1.62% | 1,009 | 2,109,471 |
| 2024-08-21 | 21.44 | 21.44 | 20.98 | 21.01 | -0.99% | 765 | 1,616,333 |
| 2024-08-20 | 21.77 | 21.82 | 21.18 | 21.22 | -2.35% | 1,286 | 2,754,932 |
| 2024-08-19 | 21.36 | 21.89 | 21.36 | 21.73 | -0.5% | 1,325 | 2,870,614 |
| 2024-08-16 | 21.9 | 21.97 | 21.54 | 21.84 | +0.41% | 1,340 | 2,915,393 |
| 2024-08-15 | 22 | 22.42 | 21.52 | 21.75 | -1.98% | 2,032 | 4,448,522 |
| 2024-08-14 | 21.98 | 22.3 | 21.86 | 22.19 | +0.32% | 908 | 2,002,728 |
| 2024-08-13 | 22.24 | 22.64 | 21.75 | 22.12 | -0.85% | 1,414 | 3,116,315 |
| 2024-08-12 | 22.18 | 22.52 | 22 | 22.31 | +0.63% | 1,556 | 3,477,905 |
| 2024-08-09 | 22.07 | 22.57 | 22.07 | 22.17 | +0.18% | 1,248 | 2,790,096 |
| 2024-08-08 | 22.2 | 22.45 | 21.85 | 22.13 | +0.41% | 1,022 | 2,268,629 |
| 2024-08-07 | 22.56 | 22.56 | 22 | 22.04 | -1.69% | 933 | 2,071,406 |
| 2024-08-06 | 21.7 | 22.45 | 21.7 | 22.42 | +3.65% | 1,481 | 3,293,110 |
| 2024-08-05 | 22.4 | 23.08 | 21.51 | 21.63 | -3.82% | 2,174 | 4,838,819 |
| 2024-08-02 | 22.78 | 23.07 | 22.24 | 22.49 | -1.01% | 1,742 | 3,973,267 |
| 2024-08-01 | 23.07 | 23.08 | 22.44 | 22.72 | +0.31% | 2,439 | 5,549,910 |
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：