股票概览
21.38
+2.64%
+0.55
20.8
开盘价
21.73
最高价
20.68
最低价
61,809
成交量
数据更新至: 2024-08-30
技术指标
20.96
MA5 (5日均线)
21.55
MA10 (10日均线)
22.38
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 | 20.8 | 21.73 | 20.68 | 21.38 | +2.64% | 61,809 | 132,292,417 |
| 2024-08-29 | 20 | 20.97 | 19.92 | 20.83 | +3.58% | 70,333 | 144,821,711 |
| 2024-08-28 | 20.5 | 20.86 | 19.8 | 20.11 | -3.6% | 80,940 | 162,642,964 |
| 2024-08-27 | 21.48 | 21.48 | 20.85 | 20.86 | -3.47% | 43,741 | 92,150,550 |
| 2024-08-26 | 21.54 | 21.83 | 21.37 | 21.61 | +0.32% | 32,037 | 69,241,494 |
| 2024-08-23 | 21.48 | 21.87 | 21.29 | 21.54 | -0.55% | 39,462 | 85,139,706 |
| 2024-08-22 | 22.04 | 22.38 | 21.6 | 21.66 | -1.72% | 41,076 | 90,174,527 |
| 2024-08-21 | 22.37 | 22.56 | 21.95 | 22.04 | -1.56% | 35,752 | 79,434,679 |
| 2024-08-20 | 23.09 | 23.09 | 22.38 | 22.39 | -3.03% | 40,425 | 91,374,091 |
| 2024-08-19 | 22.9 | 23.35 | 22.86 | 23.09 | +0.52% | 36,637 | 84,693,498 |
| 2024-08-16 | 23.15 | 23.27 | 22.97 | 22.97 | -0.73% | 32,621 | 75,420,792 |
| 2024-08-15 | 22.85 | 23.46 | 22.75 | 23.14 | +1.05% | 47,832 | 110,868,796 |
| 2024-08-14 | 23.08 | 23.25 | 22.9 | 22.9 | -0.56% | 26,816 | 61,759,778 |
| 2024-08-13 | 22.8 | 23.1 | 22.74 | 23.03 | +1.01% | 24,824 | 56,901,519 |
| 2024-08-12 | 23.3 | 23.48 | 22.69 | 22.8 | -1.98% | 37,699 | 86,471,615 |
| 2024-08-09 | 23.65 | 23.89 | 23.17 | 23.26 | -1.27% | 33,483 | 78,520,841 |
| 2024-08-08 | 23.51 | 23.73 | 22.81 | 23.56 | +0.26% | 49,777 | 115,778,093 |
| 2024-08-07 | 23.76 | 24.07 | 23.41 | 23.5 | -0.72% | 42,793 | 101,480,441 |
| 2024-08-06 | 23.51 | 23.9 | 23.27 | 23.67 | +2.03% | 47,612 | 111,911,051 |
| 2024-08-05 | 24.18 | 24.75 | 23.18 | 23.2 | -5.34% | 86,577 | 206,212,881 |
| 2024-08-02 | 25.29 | 25.5 | 24.49 | 24.51 | -3.58% | 60,924 | 152,171,236 |
| 2024-08-01 | 25.4 | 25.78 | 25.3 | 25.42 | 0% | 65,912 | 168,294,418 |
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：