股票概览
20.66
-0.48%
-0.1
19.98
开盘价
22
最高价
18.53
最低价
124,289
成交量
数据更新至: 2024-08-30
技术指标
20.50
MA5 (5日均线)
20.77
MA10 (10日均线)
21.39
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 | 19.98 | 22 | 18.53 | 20.66 | -0.48% | 124,289 | 245,278,538 |
| 2024-08-29 | 19.91 | 20.84 | 19.78 | 20.76 | +3.39% | 30,080 | 61,614,142 |
| 2024-08-28 | 20 | 20.36 | 19.82 | 20.08 | -0.3% | 21,129 | 42,468,171 |
| 2024-08-27 | 20.6 | 20.67 | 20.04 | 20.14 | -3.45% | 26,337 | 53,389,652 |
| 2024-08-26 | 20.5 | 21 | 20.4 | 20.86 | +2.61% | 29,617 | 61,421,751 |
| 2024-08-23 | 20.51 | 20.8 | 20.18 | 20.33 | -1.64% | 33,267 | 68,012,534 |
| 2024-08-22 | 21.4 | 21.85 | 20.61 | 20.67 | -2.73% | 43,142 | 91,413,173 |
| 2024-08-21 | 21.2 | 21.63 | 21.06 | 21.25 | +0.19% | 24,181 | 51,659,835 |
| 2024-08-20 | 21.67 | 21.97 | 21.12 | 21.21 | -2.39% | 33,115 | 71,116,737 |
| 2024-08-19 | 22 | 22.4 | 21.67 | 21.73 | -2.82% | 39,750 | 87,274,577 |
| 2024-08-16 | 22.55 | 22.95 | 22.21 | 22.36 | +0.49% | 53,412 | 120,271,782 |
| 2024-08-15 | 21.56 | 22.53 | 21.25 | 22.25 | +3.2% | 47,935 | 105,530,911 |
| 2024-08-14 | 21.94 | 22.09 | 21.49 | 21.56 | -1.73% | 30,717 | 67,091,013 |
| 2024-08-13 | 21.25 | 21.96 | 21.25 | 21.94 | +2.86% | 40,937 | 88,879,280 |
| 2024-08-12 | 22.22 | 22.35 | 21.2 | 21.33 | -5.62% | 57,148 | 123,586,884 |
| 2024-08-09 | 22.42 | 23.52 | 22.4 | 22.6 | +3.86% | 86,998 | 199,203,103 |
| 2024-08-08 | 22.1 | 22.26 | 21.38 | 21.76 | -2.16% | 45,834 | 99,705,100 |
| 2024-08-07 | 22.19 | 22.54 | 22.01 | 22.24 | +0.23% | 38,291 | 85,347,658 |
| 2024-08-06 | 22.4 | 22.63 | 21.8 | 22.19 | +1.32% | 47,618 | 105,449,410 |
| 2024-08-05 | 23.4 | 24.01 | 21.9 | 21.9 | -7.4% | 78,554 | 179,282,820 |
| 2024-08-02 | 24.72 | 24.88 | 23.65 | 23.65 | -5.1% | 84,901 | 206,463,883 |
| 2024-08-01 | 24.79 | 25.88 | 24.6 | 24.92 | +0.04% | 110,815 | 279,654,470 |
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：