股票概览
21.05
0%
0
20.88
开盘价
22.45
最高价
20.7
最低价
289,769
成交量
数据更新至: 2024-08-30
技术指标
20.40
MA5 (5日均线)
18.65
MA10 (10日均线)
18.04
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 | 20.88 | 22.45 | 20.7 | 21.05 | 0% | 289,769 | 622,577,721 |
| 2024-08-29 | 20.13 | 22.88 | 20.13 | 21.05 | +3.64% | 308,289 | 655,865,391 |
| 2024-08-28 | 19.26 | 20.68 | 19.26 | 20.31 | +3.31% | 220,635 | 444,697,107 |
| 2024-08-27 | 20 | 20.8 | 19 | 19.66 | -1.31% | 240,604 | 479,311,504 |
| 2024-08-26 | 16.4 | 19.92 | 16.33 | 19.92 | +20% | 117,358 | 226,638,106 |
| 2024-08-23 | 16.4 | 16.69 | 16.11 | 16.6 | +1.22% | 31,064 | 51,100,355 |
| 2024-08-22 | 17.08 | 17.19 | 16.32 | 16.4 | -3.98% | 41,151 | 68,319,113 |
| 2024-08-21 | 16.9 | 17.34 | 16.53 | 17.08 | +0.83% | 33,653 | 57,437,500 |
| 2024-08-20 | 17.29 | 17.87 | 16.9 | 16.94 | -2.92% | 47,307 | 81,583,318 |
| 2024-08-19 | 18.35 | 18.38 | 17.39 | 17.45 | -3.91% | 63,789 | 113,137,272 |
| 2024-08-16 | 17.5 | 18.26 | 17.5 | 18.16 | +3.59% | 83,584 | 150,669,459 |
| 2024-08-15 | 17.5 | 17.97 | 17.34 | 17.53 | +0.06% | 52,399 | 92,292,849 |
| 2024-08-14 | 17.35 | 17.77 | 17.26 | 17.52 | +0.69% | 40,426 | 70,682,970 |
| 2024-08-13 | 17.06 | 17.52 | 16.98 | 17.4 | +0.75% | 36,140 | 62,403,746 |
| 2024-08-12 | 17.59 | 17.94 | 17.13 | 17.27 | -3.25% | 52,712 | 91,877,806 |
| 2024-08-09 | 17.21 | 18 | 17.09 | 17.85 | +4.57% | 69,674 | 122,863,084 |
| 2024-08-08 | 17.17 | 17.21 | 16.67 | 17.07 | -0.64% | 28,695 | 48,547,159 |
| 2024-08-07 | 17.3 | 17.5 | 17.15 | 17.18 | -0.64% | 29,185 | 50,563,216 |
| 2024-08-06 | 17.3 | 17.6 | 17.09 | 17.29 | +1.71% | 32,445 | 56,003,794 |
| 2024-08-05 | 17.6 | 17.96 | 17 | 17 | -5.66% | 54,104 | 94,456,670 |
| 2024-08-02 | 18.15 | 18.66 | 17.95 | 18.02 | -3.38% | 50,352 | 91,843,387 |
| 2024-08-01 | 18.49 | 18.87 | 18.27 | 18.65 | +0.7% | 64,155 | 118,790,999 |
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：