股票概览
21.18
+0.76%
+0.16
21.01
开盘价
21.51
最高价
20.92
最低价
14,298
成交量
数据更新至: 2024-08-30
技术指标
20.87
MA5 (5日均线)
20.86
MA10 (10日均线)
21.53
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 | 21.01 | 21.51 | 20.92 | 21.18 | +0.76% | 14,298 | 30,415,002 |
| 2024-08-29 | 20.9 | 21.12 | 20.37 | 21.02 | +0.67% | 13,321 | 27,736,945 |
| 2024-08-28 | 20.46 | 21.09 | 20.35 | 20.88 | +2.1% | 13,346 | 27,749,620 |
| 2024-08-27 | 20.79 | 20.88 | 20.3 | 20.45 | -1.87% | 9,612 | 19,770,055 |
| 2024-08-26 | 20.28 | 20.89 | 20.28 | 20.84 | +2.01% | 8,804 | 18,251,636 |
| 2024-08-23 | 20.57 | 20.68 | 20.16 | 20.43 | -0.68% | 11,363 | 23,196,124 |
| 2024-08-22 | 21.29 | 21.47 | 20.56 | 20.57 | -3.74% | 15,924 | 33,401,002 |
| 2024-08-21 | 20.72 | 22.16 | 20.64 | 21.37 | +2.74% | 21,470 | 46,120,541 |
| 2024-08-20 | 21.12 | 21.31 | 20.69 | 20.8 | -1.42% | 11,077 | 23,148,827 |
| 2024-08-19 | 21.58 | 21.72 | 21.1 | 21.1 | -2.5% | 14,095 | 30,178,409 |
| 2024-08-16 | 21.94 | 22.2 | 21.6 | 21.64 | -1.1% | 12,668 | 27,587,274 |
| 2024-08-15 | 22 | 22.19 | 21.68 | 21.88 | -0.55% | 15,940 | 34,938,286 |
| 2024-08-14 | 22.45 | 22.6 | 22 | 22 | -1.08% | 12,695 | 28,289,798 |
| 2024-08-13 | 22.09 | 22.3 | 21.69 | 22.24 | +0.95% | 14,438 | 31,869,323 |
| 2024-08-12 | 22.41 | 22.41 | 21.91 | 22.03 | -1.65% | 12,611 | 27,856,760 |
| 2024-08-09 | 22.45 | 22.92 | 22.4 | 22.4 | -0.13% | 13,254 | 30,019,083 |
| 2024-08-08 | 22.69 | 22.7 | 22.11 | 22.43 | -1.23% | 13,751 | 30,860,522 |
| 2024-08-07 | 22.54 | 22.94 | 22.45 | 22.71 | +0.26% | 15,074 | 34,176,820 |
| 2024-08-06 | 22 | 22.66 | 22 | 22.65 | +3.24% | 18,115 | 40,540,775 |
| 2024-08-05 | 22.4 | 22.95 | 21.9 | 21.94 | -2.58% | 22,341 | 50,040,807 |
| 2024-08-02 | 22.96 | 23.32 | 22.52 | 22.52 | -2.38% | 23,035 | 52,799,779 |
| 2024-08-01 | 22.88 | 23.68 | 22.83 | 23.07 | +1.1% | 32,490 | 75,363,205 |
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：