股票概览
23.1
+1.85%
+0.42
22.68
开盘价
23.5
最高价
22.35
最低价
6,230
成交量
数据更新至: 2024-08-30
技术指标
22.59
MA5 (5日均线)
22.93
MA10 (10日均线)
23.34
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 | 22.68 | 23.5 | 22.35 | 23.1 | +1.85% | 6,230 | 14,377,321 |
| 2024-08-29 | 21.99 | 22.87 | 21.91 | 22.68 | +2.67% | 7,616 | 17,153,209 |
| 2024-08-28 | 22.2 | 22.4 | 22.01 | 22.09 | -0.5% | 3,836 | 8,505,114 |
| 2024-08-27 | 22.75 | 22.89 | 22.1 | 22.2 | -3.06% | 4,753 | 10,639,798 |
| 2024-08-26 | 22.91 | 23.37 | 22.79 | 22.9 | -0.04% | 2,804 | 6,466,142 |
| 2024-08-23 | 23.37 | 23.37 | 22.62 | 22.91 | -1.55% | 2,262 | 5,188,172 |
| 2024-08-22 | 23.57 | 23.58 | 23.11 | 23.27 | -0.17% | 2,349 | 5,465,870 |
| 2024-08-21 | 23.28 | 23.55 | 23.2 | 23.31 | +0.52% | 1,480 | 3,449,518 |
| 2024-08-20 | 23.72 | 23.72 | 23.13 | 23.19 | -1.74% | 3,375 | 7,854,362 |
| 2024-08-19 | 23.6 | 23.9 | 23.41 | 23.6 | 0% | 2,452 | 5,799,428 |
| 2024-08-16 | 23.58 | 23.96 | 23.5 | 23.6 | +0.08% | 4,559 | 10,818,190 |
| 2024-08-15 | 23.41 | 23.83 | 23.17 | 23.58 | +0.13% | 2,986 | 7,011,959 |
| 2024-08-14 | 23.97 | 24.07 | 23.51 | 23.55 | -1.17% | 3,009 | 7,136,887 |
| 2024-08-13 | 23.6 | 23.9 | 23.48 | 23.83 | +0.8% | 4,697 | 11,142,980 |
| 2024-08-12 | 23.82 | 23.98 | 23.47 | 23.64 | -0.3% | 2,915 | 6,903,344 |
| 2024-08-09 | 23.87 | 24.22 | 23.67 | 23.71 | -0.92% | 2,738 | 6,532,687 |
| 2024-08-08 | 23.7 | 24.13 | 23.5 | 23.93 | +0.29% | 3,963 | 9,430,147 |
| 2024-08-07 | 23.97 | 24.26 | 23.78 | 23.86 | -0.87% | 3,829 | 9,173,305 |
| 2024-08-06 | 23.94 | 24.11 | 23.73 | 24.07 | +1.56% | 4,214 | 10,098,334 |
| 2024-08-05 | 24.3 | 24.6 | 23.58 | 23.7 | -2.83% | 7,557 | 18,133,873 |
| 2024-08-02 | 24.57 | 25.27 | 24.2 | 24.39 | -1.85% | 7,870 | 19,470,830 |
| 2024-08-01 | 25.39 | 25.55 | 24.59 | 24.85 | -1.7% | 6,165 | 15,361,839 |
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：