股票概览
20.54
+0.88%
+0.18
20.27
开盘价
20.87
最高价
20.27
最低价
40,081
成交量
数据更新至: 2024-08-30
技术指标
20.16
MA5 (5日均线)
20.18
MA10 (10日均线)
20.60
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 | 20.27 | 20.87 | 20.27 | 20.54 | +0.88% | 40,081 | 82,695,348 |
| 2024-08-29 | 20.01 | 20.45 | 19.8 | 20.36 | +1.75% | 24,074 | 48,732,093 |
| 2024-08-28 | 19.78 | 20.24 | 19.78 | 20.01 | +1.27% | 20,694 | 41,566,831 |
| 2024-08-27 | 20.05 | 20.25 | 19.73 | 19.76 | -1.94% | 22,783 | 45,448,292 |
| 2024-08-26 | 19.72 | 20.33 | 19.72 | 20.15 | +1.72% | 28,083 | 56,333,993 |
| 2024-08-23 | 20.08 | 20.4 | 19.7 | 19.81 | -2.75% | 31,119 | 61,906,108 |
| 2024-08-22 | 20.05 | 20.95 | 19.81 | 20.37 | +0.99% | 37,594 | 76,390,509 |
| 2024-08-21 | 20 | 20.37 | 19.89 | 20.17 | +0.6% | 22,705 | 45,755,095 |
| 2024-08-20 | 20.52 | 20.61 | 19.83 | 20.05 | -2.62% | 33,974 | 68,455,305 |
| 2024-08-19 | 20.95 | 21.18 | 20.52 | 20.59 | -1.39% | 36,062 | 75,101,874 |
| 2024-08-16 | 20.44 | 20.89 | 20.27 | 20.88 | +2.55% | 43,964 | 90,810,111 |
| 2024-08-15 | 20.25 | 20.53 | 20 | 20.36 | 0% | 28,852 | 58,586,071 |
| 2024-08-14 | 20.3 | 20.55 | 20.25 | 20.36 | -0.24% | 21,431 | 43,765,481 |
| 2024-08-13 | 20.33 | 20.43 | 20.01 | 20.41 | +1.29% | 23,654 | 47,829,357 |
| 2024-08-12 | 20.4 | 20.74 | 20.03 | 20.15 | -3.54% | 39,955 | 81,217,618 |
| 2024-08-09 | 20.73 | 21.28 | 20.73 | 20.89 | +0.43% | 41,868 | 88,146,669 |
| 2024-08-08 | 21.69 | 21.75 | 20.64 | 20.8 | -3.26% | 58,613 | 122,454,374 |
| 2024-08-07 | 22.05 | 22.08 | 21.42 | 21.5 | -6.24% | 97,602 | 211,642,740 |
| 2024-08-06 | 22.56 | 24.05 | 21.75 | 22.93 | +4.89% | 145,652 | 333,560,132 |
| 2024-08-05 | 22.9 | 23.45 | 21.84 | 21.86 | -4.58% | 140,369 | 316,057,945 |
| 2024-08-02 | 21.69 | 23.84 | 21.35 | 22.91 | +5.72% | 170,589 | 396,120,967 |
| 2024-08-01 | 21.24 | 23 | 20.96 | 21.67 | +1.98% | 89,273 | 196,776,909 |
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：