股票概览
20.73
+0.88%
+0.18
20.33
开盘价
21.23
最高价
20.12
最低价
12,930
成交量
数据更新至: 2024-08-30
技术指标
20.40
MA5 (5日均线)
20.55
MA10 (10日均线)
20.91
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 | 20.33 | 21.23 | 20.12 | 20.73 | +0.88% | 12,930 | 26,912,786 |
| 2024-08-29 | 20.05 | 20.75 | 20 | 20.55 | +1.68% | 10,339 | 21,127,432 |
| 2024-08-28 | 20.36 | 20.47 | 20.04 | 20.21 | +0.45% | 6,344 | 12,850,528 |
| 2024-08-27 | 20.55 | 20.55 | 19.91 | 20.12 | -1.32% | 6,029 | 12,111,133 |
| 2024-08-26 | 20.18 | 20.58 | 20.14 | 20.39 | +1.09% | 6,520 | 13,274,635 |
| 2024-08-23 | 20.3 | 20.34 | 19.8 | 20.17 | -0.35% | 7,702 | 15,461,271 |
| 2024-08-22 | 20.73 | 20.92 | 20.21 | 20.24 | -3.11% | 11,260 | 22,992,610 |
| 2024-08-21 | 20.81 | 21 | 20.61 | 20.89 | +0.34% | 6,177 | 12,868,459 |
| 2024-08-20 | 21.54 | 21.64 | 20.73 | 20.82 | -2.57% | 13,314 | 27,981,614 |
| 2024-08-19 | 20.58 | 21.75 | 20.53 | 21.37 | +2.79% | 15,585 | 33,237,105 |
| 2024-08-16 | 21.5 | 21.5 | 20.71 | 20.79 | -1.89% | 12,910 | 27,107,628 |
| 2024-08-15 | 21.45 | 21.66 | 20.91 | 21.19 | -3.06% | 21,892 | 46,645,912 |
| 2024-08-14 | 21.38 | 22.07 | 21.2 | 21.86 | +2.68% | 17,607 | 38,238,681 |
| 2024-08-13 | 21.21 | 21.45 | 20.96 | 21.29 | +0.42% | 7,481 | 15,858,242 |
| 2024-08-12 | 21.46 | 21.71 | 21.03 | 21.2 | -1.21% | 8,994 | 19,096,875 |
| 2024-08-09 | 21.61 | 22.05 | 21.45 | 21.46 | +0.23% | 10,584 | 22,993,851 |
| 2024-08-08 | 21.61 | 21.75 | 21.05 | 21.41 | -0.88% | 12,619 | 26,942,980 |
| 2024-08-07 | 21.54 | 22 | 21.1 | 21.6 | +1.79% | 14,761 | 31,950,085 |
| 2024-08-06 | 20.68 | 21.56 | 20.68 | 21.22 | +2.66% | 16,291 | 34,481,195 |
| 2024-08-05 | 21.77 | 21.88 | 20.62 | 20.67 | -5.18% | 15,299 | 32,467,176 |
| 2024-08-02 | 22.21 | 22.5 | 21.7 | 21.8 | -2.98% | 10,378 | 22,836,083 |
| 2024-08-01 | 22.3 | 22.86 | 21.99 | 22.47 | +2.18% | 17,388 | 39,124,046 |
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：