股票概览
22.1
+1.1%
+0.24
21.83
开盘价
22.57
最高价
21.75
最低价
16,552
成交量
数据更新至: 2024-08-30
技术指标
21.49
MA5 (5日均线)
21.97
MA10 (10日均线)
22.77
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 | 21.83 | 22.57 | 21.75 | 22.1 | +1.1% | 16,552 | 36,903,854 |
| 2024-08-29 | 20.85 | 22.08 | 20.79 | 21.86 | +3.41% | 12,856 | 27,817,176 |
| 2024-08-28 | 20.8 | 21.32 | 20.63 | 21.14 | +0.62% | 10,302 | 21,662,440 |
| 2024-08-27 | 21.2 | 21.49 | 20.93 | 21.01 | -1.5% | 12,486 | 26,393,933 |
| 2024-08-26 | 21.3 | 21.88 | 21.2 | 21.33 | -0.65% | 11,886 | 25,577,653 |
| 2024-08-23 | 21.31 | 21.65 | 21.07 | 21.47 | -0.14% | 14,024 | 29,975,277 |
| 2024-08-22 | 22.49 | 22.49 | 21.38 | 21.5 | -6.52% | 31,677 | 68,783,594 |
| 2024-08-21 | 22.75 | 23.28 | 22.68 | 23 | +0.61% | 10,241 | 23,603,437 |
| 2024-08-20 | 23.51 | 23.51 | 22.8 | 22.86 | -2.52% | 13,684 | 31,579,723 |
| 2024-08-19 | 23.57 | 24.15 | 23.15 | 23.45 | -1.05% | 10,994 | 25,933,494 |
| 2024-08-16 | 23.53 | 24.23 | 23.45 | 23.7 | +0.64% | 13,147 | 31,368,111 |
| 2024-08-15 | 23.16 | 24.16 | 23.07 | 23.55 | +0.99% | 14,776 | 34,981,141 |
| 2024-08-14 | 23.5 | 23.73 | 23.27 | 23.32 | -1.1% | 7,418 | 17,389,199 |
| 2024-08-13 | 23.33 | 23.62 | 23.14 | 23.58 | +0.81% | 10,771 | 25,160,284 |
| 2024-08-12 | 23.54 | 23.6 | 23.06 | 23.39 | -0.76% | 8,536 | 19,926,881 |
| 2024-08-09 | 23.64 | 24.1 | 23.55 | 23.57 | +0.13% | 12,023 | 28,600,893 |
| 2024-08-08 | 23.84 | 23.93 | 23 | 23.54 | -1.26% | 12,558 | 29,389,012 |
| 2024-08-07 | 23.9 | 24.24 | 23.54 | 23.84 | 0% | 11,673 | 27,876,150 |
| 2024-08-06 | 23.86 | 23.88 | 23.4 | 23.84 | +2.32% | 10,156 | 24,038,232 |
| 2024-08-05 | 24.58 | 24.79 | 23.2 | 23.3 | -5.48% | 23,500 | 56,147,871 |
| 2024-08-02 | 25.42 | 25.58 | 24.48 | 24.65 | -3.82% | 18,544 | 46,419,767 |
| 2024-08-01 | 25.85 | 26.17 | 25.46 | 25.63 | -0.58% | 18,904 | 48,817,994 |
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：