股票概览
21.4
0%
0
21.44
开盘价
21.88
最高价
21.2
最低价
9,571
成交量
数据更新至: 2024-08-30
技术指标
21.27
MA5 (5日均线)
21.21
MA10 (10日均线)
21.22
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 | 21.44 | 21.88 | 21.2 | 21.4 | 0% | 9,571 | 20,650,166 |
| 2024-08-29 | 21.34 | 21.45 | 21.08 | 21.4 | -0.05% | 3,336 | 7,097,721 |
| 2024-08-28 | 20.93 | 21.49 | 20.86 | 21.41 | +1.28% | 4,100 | 8,765,769 |
| 2024-08-27 | 20.96 | 21.49 | 20.79 | 21.14 | +0.57% | 4,804 | 10,129,628 |
| 2024-08-26 | 20.61 | 21.15 | 20.15 | 21.02 | +1.99% | 3,135 | 6,565,143 |
| 2024-08-23 | 20.98 | 20.98 | 20.35 | 20.61 | -1.95% | 4,692 | 9,662,359 |
| 2024-08-22 | 21.52 | 21.54 | 20.97 | 21.02 | -1.59% | 3,077 | 6,511,981 |
| 2024-08-21 | 21.22 | 21.6 | 21.07 | 21.36 | -0.6% | 3,425 | 7,330,678 |
| 2024-08-20 | 21.28 | 21.57 | 20.81 | 21.49 | +1.32% | 5,335 | 11,333,073 |
| 2024-08-19 | 21.5 | 21.66 | 21.2 | 21.21 | -2.21% | 3,904 | 8,331,844 |
| 2024-08-16 | 21.62 | 21.85 | 21.4 | 21.69 | +0.05% | 4,568 | 9,891,668 |
| 2024-08-15 | 21.4 | 21.99 | 21.05 | 21.68 | +0.93% | 6,960 | 14,998,124 |
| 2024-08-14 | 21.73 | 21.85 | 21.38 | 21.48 | -1.15% | 5,111 | 11,017,524 |
| 2024-08-13 | 20.89 | 22.09 | 20.33 | 21.73 | +3.92% | 12,740 | 27,324,253 |
| 2024-08-12 | 21.04 | 21.16 | 20.8 | 20.91 | -0.57% | 3,325 | 6,969,254 |
| 2024-08-09 | 20.98 | 21.18 | 20.98 | 21.03 | +0.24% | 4,244 | 8,941,123 |
| 2024-08-08 | 21.02 | 21.16 | 20.67 | 20.98 | -0.19% | 4,004 | 8,361,902 |
| 2024-08-07 | 21.09 | 21.19 | 20.91 | 21.02 | -0.33% | 4,224 | 8,878,161 |
| 2024-08-06 | 20.76 | 21.2 | 20.76 | 21.09 | +1.59% | 7,845 | 16,487,793 |
| 2024-08-05 | 21.06 | 21.6 | 20.74 | 20.76 | -4.38% | 13,031 | 27,502,438 |
| 2024-08-02 | 20.98 | 23.19 | 20.8 | 21.71 | +3.04% | 17,154 | 38,061,459 |
| 2024-08-01 | 21.04 | 21.23 | 20.86 | 21.07 | +0.14% | 3,680 | 7,735,665 |
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：