股票概览
20.39
+2.82%
+0.56
19.82
开盘价
20.67
最高价
19.73
最低价
16,446
成交量
数据更新至: 2024-08-30
技术指标
19.62
MA5 (5日均线)
19.80
MA10 (10日均线)
20.23
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 | 19.82 | 20.67 | 19.73 | 20.39 | +2.82% | 16,446 | 33,480,794 |
| 2024-08-29 | 19.17 | 19.96 | 19.01 | 19.83 | +3.23% | 13,532 | 26,492,856 |
| 2024-08-28 | 18.99 | 19.43 | 18.8 | 19.21 | +1.11% | 8,145 | 15,604,217 |
| 2024-08-27 | 19.64 | 19.64 | 18.94 | 19 | -3.46% | 9,761 | 18,735,939 |
| 2024-08-26 | 19.6 | 19.81 | 19.3 | 19.68 | +0.31% | 7,974 | 15,644,675 |
| 2024-08-23 | 19.66 | 19.75 | 19.06 | 19.62 | -0.3% | 11,142 | 21,695,139 |
| 2024-08-22 | 20.21 | 20.31 | 19.64 | 19.68 | -2.48% | 10,056 | 20,006,390 |
| 2024-08-21 | 19.96 | 20.27 | 19.61 | 20.18 | +1.1% | 10,051 | 20,260,545 |
| 2024-08-20 | 20.4 | 20.45 | 19.81 | 19.96 | -2.25% | 13,551 | 27,145,795 |
| 2024-08-19 | 20.65 | 21.08 | 20.35 | 20.42 | -1.78% | 14,716 | 30,530,080 |
| 2024-08-16 | 20.5 | 21.05 | 20.5 | 20.79 | +0.82% | 17,660 | 36,864,622 |
| 2024-08-15 | 20.25 | 20.88 | 20.12 | 20.62 | +1.58% | 14,929 | 30,729,831 |
| 2024-08-14 | 20.48 | 20.6 | 20.27 | 20.3 | -1.02% | 8,473 | 17,289,725 |
| 2024-08-13 | 20.4 | 20.6 | 20.07 | 20.51 | +0.15% | 12,301 | 25,015,720 |
| 2024-08-12 | 20.62 | 20.82 | 20.2 | 20.48 | -2.43% | 13,409 | 27,454,837 |
| 2024-08-09 | 20.76 | 21.46 | 20.76 | 20.99 | +1.16% | 24,341 | 51,440,246 |
| 2024-08-08 | 20.79 | 21.19 | 20.15 | 20.75 | -0.62% | 17,981 | 37,052,079 |
| 2024-08-07 | 20.89 | 21.32 | 20.76 | 20.88 | -0.05% | 16,485 | 34,633,850 |
| 2024-08-06 | 20.71 | 21.2 | 20.57 | 20.89 | +2.65% | 18,387 | 38,279,468 |
| 2024-08-05 | 20.51 | 21.1 | 20.09 | 20.35 | -1.64% | 22,734 | 46,827,362 |
| 2024-08-02 | 21.04 | 21.5 | 20.66 | 20.69 | -2.77% | 27,040 | 56,827,679 |
| 2024-08-01 | 21.2 | 21.57 | 21.07 | 21.28 | -2.83% | 41,677 | 88,934,512 |
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：