股票概览
24.3
-0.74%
-0.18
24.4
开盘价
24.7
最高价
24.06
最低价
30,327
成交量
数据更新至: 2024-08-30
技术指标
22.98
MA5 (5日均线)
21.87
MA10 (10日均线)
21.91
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 | 24.4 | 24.7 | 24.06 | 24.3 | -0.74% | 30,327 | 73,889,021 |
| 2024-08-29 | 22.65 | 24.58 | 22.51 | 24.48 | +7.7% | 49,295 | 117,198,702 |
| 2024-08-28 | 21.56 | 23.2 | 21.5 | 22.73 | +5.13% | 32,212 | 72,555,662 |
| 2024-08-27 | 21.69 | 22.43 | 21.57 | 21.62 | -0.73% | 32,455 | 71,267,243 |
| 2024-08-26 | 21.12 | 22.37 | 21.12 | 21.78 | +8.25% | 36,596 | 79,691,766 |
| 2024-08-23 | 20.02 | 20.21 | 19.74 | 20.12 | -0.45% | 11,704 | 23,419,152 |
| 2024-08-22 | 20.84 | 21.19 | 19.8 | 20.21 | -3.21% | 22,370 | 45,225,652 |
| 2024-08-21 | 20.89 | 21.36 | 20.7 | 20.88 | -0.33% | 9,741 | 20,475,069 |
| 2024-08-20 | 21.8 | 21.95 | 20.81 | 20.95 | -3.19% | 12,415 | 26,436,783 |
| 2024-08-19 | 21.76 | 22.12 | 21.55 | 21.64 | -0.6% | 7,971 | 17,394,990 |
| 2024-08-16 | 21.69 | 22.1 | 21.52 | 21.77 | +0.55% | 9,880 | 21,571,962 |
| 2024-08-15 | 21.49 | 22.15 | 21.3 | 21.65 | +0.7% | 11,029 | 24,060,021 |
| 2024-08-14 | 21.85 | 21.91 | 21.47 | 21.5 | -1.65% | 6,334 | 13,680,479 |
| 2024-08-13 | 21.79 | 22.08 | 21.46 | 21.86 | +0.74% | 6,837 | 14,916,367 |
| 2024-08-12 | 21.74 | 21.87 | 21.4 | 21.7 | 0% | 5,551 | 12,022,746 |
| 2024-08-09 | 22.03 | 22.37 | 21.7 | 21.7 | -1.36% | 9,452 | 20,825,334 |
| 2024-08-08 | 22.48 | 22.48 | 21.59 | 22 | -2.05% | 15,014 | 32,850,478 |
| 2024-08-07 | 22.63 | 22.98 | 22.44 | 22.46 | -0.75% | 13,042 | 29,620,733 |
| 2024-08-06 | 22.5 | 22.87 | 22.3 | 22.63 | +2.26% | 10,702 | 24,185,505 |
| 2024-08-05 | 22.88 | 23.58 | 22.13 | 22.13 | -4.2% | 18,068 | 41,324,073 |
| 2024-08-02 | 23.14 | 23.25 | 22.85 | 23.1 | -1.2% | 15,273 | 35,171,577 |
| 2024-08-01 | 23.8 | 23.98 | 22.88 | 23.38 | -0.85% | 29,868 | 69,723,388 |
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：