股票概览
20.32
+1.14%
+0.23
20.09
开盘价
20.66
最高价
19.8
最低价
40,560
成交量
数据更新至: 2024-08-30
技术指标
19.80
MA5 (5日均线)
19.88
MA10 (10日均线)
20.58
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 | 20.09 | 20.66 | 19.8 | 20.32 | +1.14% | 40,560 | 82,598,166 |
| 2024-08-29 | 19.52 | 20.2 | 19.31 | 20.09 | +3.61% | 41,599 | 82,849,525 |
| 2024-08-28 | 19.48 | 19.75 | 19.24 | 19.39 | -0.56% | 20,460 | 39,858,599 |
| 2024-08-27 | 19.68 | 19.76 | 19.3 | 19.5 | -0.91% | 20,534 | 39,972,255 |
| 2024-08-26 | 19.79 | 20.13 | 19.62 | 19.68 | -0.35% | 23,973 | 47,595,847 |
| 2024-08-23 | 19.72 | 20.08 | 19.7 | 19.75 | +0.25% | 20,073 | 39,832,892 |
| 2024-08-22 | 20.06 | 20.18 | 19.62 | 19.7 | -1.35% | 25,904 | 51,350,719 |
| 2024-08-21 | 19.99 | 20.17 | 19.87 | 19.97 | -0.05% | 17,640 | 35,294,363 |
| 2024-08-20 | 20.33 | 20.47 | 19.94 | 19.98 | -2.3% | 31,977 | 64,288,260 |
| 2024-08-19 | 20.42 | 20.84 | 20.42 | 20.45 | -0.63% | 30,910 | 63,556,536 |
| 2024-08-16 | 20.76 | 21.38 | 20.58 | 20.58 | -1.06% | 48,821 | 101,891,469 |
| 2024-08-15 | 20.81 | 21.18 | 20.51 | 20.8 | +0.1% | 29,442 | 61,405,765 |
| 2024-08-14 | 21.15 | 21.28 | 20.71 | 20.78 | -1.98% | 23,633 | 49,356,772 |
| 2024-08-13 | 21.1 | 21.27 | 20.93 | 21.2 | +0.86% | 20,756 | 43,840,659 |
| 2024-08-12 | 21.36 | 21.36 | 20.88 | 21.02 | -0.85% | 23,323 | 49,041,735 |
| 2024-08-09 | 21.55 | 21.9 | 21.18 | 21.2 | -1.67% | 29,103 | 62,530,307 |
| 2024-08-08 | 22.01 | 22.05 | 21.36 | 21.56 | -2.44% | 40,287 | 87,037,051 |
| 2024-08-07 | 22 | 22.3 | 21.72 | 22.1 | +0.23% | 42,534 | 93,836,645 |
| 2024-08-06 | 21.9 | 22.29 | 21.62 | 22.05 | +2.51% | 57,508 | 126,612,316 |
| 2024-08-05 | 22.05 | 22.6 | 21.5 | 21.51 | -2.85% | 60,158 | 132,611,335 |
| 2024-08-02 | 22.1 | 22.82 | 21.92 | 22.14 | -0.81% | 55,868 | 125,119,234 |
| 2024-08-01 | 22.12 | 22.6 | 22.1 | 22.32 | +0.86% | 64,985 | 145,361,569 |
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：