股票概览
20.72
+0.44%
+0.09
20.58
开盘价
21.08
最高价
20.51
最低价
21,783
成交量
数据更新至: 2024-08-30
技术指标
20.29
MA5 (5日均线)
20.72
MA10 (10日均线)
21.55
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 | 20.58 | 21.08 | 20.51 | 20.72 | +0.44% | 21,783 | 45,419,430 |
| 2024-08-29 | 19.98 | 20.72 | 19.92 | 20.63 | +3% | 17,841 | 36,494,378 |
| 2024-08-28 | 19.84 | 20.35 | 19.72 | 20.03 | +0.75% | 11,736 | 23,539,226 |
| 2024-08-27 | 20.06 | 20.25 | 19.76 | 19.88 | -1.44% | 13,821 | 27,633,263 |
| 2024-08-26 | 19.81 | 20.4 | 19.73 | 20.17 | +2.23% | 21,395 | 43,218,612 |
| 2024-08-23 | 20.24 | 20.69 | 19.58 | 19.73 | -6.67% | 43,584 | 86,981,549 |
| 2024-08-22 | 21.39 | 21.58 | 21.13 | 21.14 | -1.17% | 11,379 | 24,339,519 |
| 2024-08-21 | 21.34 | 21.65 | 21.27 | 21.39 | -0.37% | 9,197 | 19,725,967 |
| 2024-08-20 | 22.08 | 22.17 | 21.42 | 21.47 | -2.76% | 16,185 | 35,059,996 |
| 2024-08-19 | 22.29 | 22.48 | 22 | 22.08 | -0.99% | 11,679 | 25,921,190 |
| 2024-08-16 | 22.6 | 22.6 | 22.3 | 22.3 | -0.4% | 8,847 | 19,815,977 |
| 2024-08-15 | 22.2 | 22.72 | 22.08 | 22.39 | +0.49% | 12,514 | 28,097,734 |
| 2024-08-14 | 22.5 | 22.58 | 22.22 | 22.28 | -1.2% | 8,362 | 18,690,686 |
| 2024-08-13 | 22.6 | 22.6 | 22.14 | 22.55 | +1.03% | 8,070 | 18,059,552 |
| 2024-08-12 | 22.55 | 22.55 | 22.06 | 22.32 | -0.36% | 10,720 | 23,875,498 |
| 2024-08-09 | 22.6 | 22.82 | 22.38 | 22.4 | -0.84% | 9,735 | 21,962,608 |
| 2024-08-08 | 22.3 | 22.66 | 22 | 22.59 | +0.58% | 11,481 | 25,653,941 |
| 2024-08-07 | 22.49 | 22.6 | 22.29 | 22.46 | -0.13% | 8,554 | 19,196,545 |
| 2024-08-06 | 22.21 | 22.6 | 22.21 | 22.49 | +1.95% | 13,135 | 29,361,493 |
| 2024-08-05 | 22.63 | 23.05 | 22.04 | 22.06 | -2.95% | 16,773 | 37,724,710 |
| 2024-08-02 | 23.06 | 23.29 | 22.66 | 22.73 | -2.19% | 12,003 | 27,566,085 |
| 2024-08-01 | 23.55 | 23.55 | 23.03 | 23.24 | -0.9% | 12,867 | 29,943,976 |
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：