股票概览
19.99
-0.4%
-0.08
20
开盘价
20.17
最高价
19.44
最低价
59,066
成交量
数据更新至: 2024-08-30
技术指标
20.68
MA5 (5日均线)
20.90
MA10 (10日均线)
20.52
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 | 20.17 | 19.44 | 19.99 | -0.4% | 59,066 | 117,504,993 |
| 2024-08-29 | 20.88 | 20.94 | 20.04 | 20.07 | -4.38% | 69,708 | 141,647,071 |
| 2024-08-28 | 21.18 | 21.4 | 20.86 | 20.99 | -0.8% | 23,882 | 50,310,207 |
| 2024-08-27 | 21.18 | 21.34 | 21.05 | 21.16 | -0.19% | 20,201 | 42,807,861 |
| 2024-08-26 | 21.44 | 21.44 | 20.76 | 21.2 | -1.12% | 28,415 | 60,004,379 |
| 2024-08-23 | 21.54 | 21.6 | 21.14 | 21.44 | -0.46% | 32,726 | 69,840,863 |
| 2024-08-22 | 21.05 | 21.62 | 20.9 | 21.54 | +2.09% | 53,567 | 114,598,857 |
| 2024-08-21 | 20.49 | 21.22 | 20.49 | 21.1 | +2.03% | 57,347 | 120,065,308 |
| 2024-08-20 | 20.77 | 20.9 | 20.47 | 20.68 | -0.53% | 41,730 | 86,216,139 |
| 2024-08-19 | 19.9 | 20.8 | 19.83 | 20.79 | +4.42% | 73,868 | 151,652,245 |
| 2024-08-16 | 20.34 | 20.37 | 19.86 | 19.91 | -2.11% | 37,679 | 75,532,819 |
| 2024-08-15 | 20.12 | 20.38 | 20.07 | 20.34 | +1.14% | 32,822 | 66,531,204 |
| 2024-08-14 | 20.38 | 20.54 | 20.09 | 20.11 | -0.98% | 31,959 | 64,784,877 |
| 2024-08-13 | 19.96 | 20.34 | 19.9 | 20.31 | +1.75% | 53,097 | 106,909,357 |
| 2024-08-12 | 19.96 | 20.05 | 19.79 | 19.96 | 0% | 25,395 | 50,655,253 |
| 2024-08-09 | 20.06 | 20.14 | 19.95 | 19.96 | -0.5% | 28,098 | 56,329,329 |
| 2024-08-08 | 20.35 | 20.48 | 20.01 | 20.06 | -1.43% | 28,163 | 56,767,755 |
| 2024-08-07 | 20.2 | 20.48 | 20.1 | 20.35 | +0.49% | 36,716 | 74,670,881 |
| 2024-08-06 | 20.3 | 20.39 | 19.84 | 20.25 | -0.15% | 42,902 | 86,323,210 |
| 2024-08-05 | 20.37 | 20.64 | 20.05 | 20.28 | -0.98% | 57,348 | 116,735,543 |
| 2024-08-02 | 20.16 | 20.58 | 20.08 | 20.48 | +0.24% | 58,637 | 119,485,018 |
| 2024-08-01 | 20.01 | 20.62 | 19.61 | 20.43 | +1.39% | 112,341 | 226,683,648 |
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：