股票概览
20.25
+0.65%
+0.13
20.05
开盘价
20.61
最高价
19.92
最低价
21,817
成交量
数据更新至: 2024-08-30
技术指标
20.08
MA5 (5日均线)
20.81
MA10 (10日均线)
20.99
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 | 20.05 | 20.61 | 19.92 | 20.25 | +0.65% | 21,817 | 44,387,783 |
| 2024-08-29 | 19.86 | 20.3 | 19.76 | 20.12 | +1.31% | 11,754 | 23,652,435 |
| 2024-08-28 | 19.58 | 19.97 | 19.39 | 19.86 | +0.51% | 11,576 | 22,841,830 |
| 2024-08-27 | 20.01 | 20.43 | 19.38 | 19.76 | -3.14% | 19,921 | 39,573,799 |
| 2024-08-26 | 20.07 | 20.58 | 19.68 | 20.4 | +2.15% | 19,028 | 38,534,451 |
| 2024-08-23 | 20.9 | 20.9 | 19.92 | 19.97 | -5.76% | 34,775 | 70,603,899 |
| 2024-08-22 | 22.18 | 22.38 | 21.17 | 21.19 | -6.28% | 37,474 | 80,858,544 |
| 2024-08-21 | 21.85 | 23.05 | 20.59 | 22.61 | +1.89% | 50,222 | 111,207,132 |
| 2024-08-20 | 21.57 | 22.65 | 21.5 | 22.19 | +2.16% | 51,116 | 112,828,428 |
| 2024-08-19 | 21.4 | 21.8 | 21.09 | 21.72 | +1.64% | 41,135 | 88,704,836 |
| 2024-08-16 | 22.01 | 22.11 | 21.32 | 21.37 | -3.08% | 38,284 | 82,768,421 |
| 2024-08-15 | 22.13 | 22.35 | 21.68 | 22.05 | -1.47% | 47,380 | 104,003,207 |
| 2024-08-14 | 22.6 | 23.39 | 22.02 | 22.38 | +0.36% | 82,999 | 188,530,435 |
| 2024-08-13 | 20.1 | 22.3 | 19.88 | 22.3 | +10.01% | 62,158 | 134,505,515 |
| 2024-08-12 | 20 | 20.57 | 19.77 | 20.27 | +0.95% | 16,660 | 33,748,435 |
| 2024-08-09 | 20.15 | 20.77 | 20 | 20.08 | -0.64% | 21,275 | 43,222,955 |
| 2024-08-08 | 20.6 | 20.6 | 20.01 | 20.21 | -0.93% | 22,422 | 45,559,126 |
| 2024-08-07 | 21.06 | 21.38 | 20.39 | 20.4 | -6.03% | 38,410 | 79,412,793 |
| 2024-08-06 | 20.97 | 22.55 | 20.7 | 21.71 | +4.02% | 51,785 | 110,948,511 |
| 2024-08-05 | 21.18 | 22.55 | 20.72 | 20.87 | -2.89% | 69,989 | 151,864,969 |
| 2024-08-02 | 19.52 | 21.49 | 19.29 | 21.49 | +9.98% | 34,006 | 70,147,710 |
| 2024-08-01 | 19.71 | 19.79 | 19.46 | 19.54 | -0.36% | 11,644 | 22,837,945 |
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：