股票概览
22.87
+2.88%
+0.64
22.07
开盘价
23.11
最高价
22.07
最低价
6,418
成交量
数据更新至: 2024-08-30
技术指标
22.07
MA5 (5日均线)
22.01
MA10 (10日均线)
22.70
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 | 22.07 | 23.11 | 22.07 | 22.87 | +2.88% | 6,418 | 14,664,791 |
| 2024-08-29 | 21.9 | 22.47 | 21.56 | 22.23 | +1.28% | 3,562 | 7,879,260 |
| 2024-08-28 | 21.57 | 22.29 | 21.35 | 21.95 | +2.24% | 3,307 | 7,237,797 |
| 2024-08-27 | 22.07 | 22.08 | 21.3 | 21.47 | -1.69% | 3,035 | 6,521,145 |
| 2024-08-26 | 21.51 | 22 | 21.43 | 21.84 | +0.83% | 1,404 | 3,059,979 |
| 2024-08-23 | 21.51 | 21.92 | 21.23 | 21.66 | +0.23% | 2,326 | 4,993,240 |
| 2024-08-22 | 22.32 | 22.32 | 21.49 | 21.61 | -1.5% | 2,160 | 4,734,641 |
| 2024-08-21 | 22.1 | 22.29 | 21.72 | 21.94 | -0.14% | 1,906 | 4,205,804 |
| 2024-08-20 | 22.78 | 22.78 | 21.74 | 21.97 | -2.66% | 2,723 | 6,006,894 |
| 2024-08-19 | 22.73 | 23.1 | 22.39 | 22.57 | -1.31% | 2,751 | 6,237,230 |
| 2024-08-16 | 22.84 | 23.13 | 22.6 | 22.87 | -0.61% | 2,375 | 5,437,173 |
| 2024-08-15 | 23.3 | 23.39 | 22.55 | 23.01 | 0% | 2,655 | 6,110,337 |
| 2024-08-14 | 23.2 | 23.24 | 22.83 | 23.01 | -0.82% | 2,638 | 6,070,214 |
| 2024-08-13 | 23.31 | 23.76 | 22.8 | 23.2 | +0.13% | 1,549 | 3,578,005 |
| 2024-08-12 | 23.49 | 23.54 | 23.01 | 23.17 | -0.39% | 1,943 | 4,521,966 |
| 2024-08-09 | 23.99 | 24.1 | 23.25 | 23.26 | -2.39% | 2,584 | 6,098,003 |
| 2024-08-08 | 23.59 | 24.15 | 23.21 | 23.83 | 0% | 3,850 | 9,099,509 |
| 2024-08-07 | 24.4 | 24.4 | 23.52 | 23.83 | -0.91% | 2,686 | 6,421,027 |
| 2024-08-06 | 24.47 | 24.7 | 23.6 | 24.05 | +1.35% | 3,386 | 8,091,535 |
| 2024-08-05 | 24.44 | 24.78 | 23.68 | 23.73 | -1.66% | 5,095 | 12,315,657 |
| 2024-08-02 | 24.87 | 25.68 | 23.96 | 24.13 | -3.36% | 7,334 | 18,190,012 |
| 2024-08-01 | 24.8 | 25.35 | 24.57 | 24.97 | +1.09% | 7,645 | 19,132,190 |
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：