股票概览
21.51
+1.27%
+0.27
21.05
开盘价
21.88
最高价
20.96
最低价
17,630
成交量
数据更新至: 2024-08-30
技术指标
21.30
MA5 (5日均线)
21.22
MA10 (10日均线)
21.28
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 | 21.05 | 21.88 | 20.96 | 21.51 | +1.27% | 17,630 | 37,813,976 |
| 2024-08-29 | 21.04 | 21.28 | 20.86 | 21.24 | +0.47% | 14,496 | 30,567,855 |
| 2024-08-28 | 20.96 | 21.37 | 20.96 | 21.14 | -0.14% | 13,037 | 27,615,994 |
| 2024-08-27 | 21.31 | 21.65 | 20.82 | 21.17 | -1.17% | 19,478 | 41,183,803 |
| 2024-08-26 | 21.51 | 21.51 | 21.02 | 21.42 | +0.23% | 16,058 | 34,258,064 |
| 2024-08-23 | 21.06 | 21.61 | 21.06 | 21.37 | +1.09% | 13,901 | 29,767,844 |
| 2024-08-22 | 20.86 | 21.24 | 20.85 | 21.14 | +0.96% | 10,853 | 22,879,858 |
| 2024-08-21 | 20.96 | 21.06 | 20.59 | 20.94 | -0.29% | 10,754 | 22,385,683 |
| 2024-08-20 | 21.27 | 21.35 | 20.86 | 21 | -1.27% | 12,876 | 27,045,978 |
| 2024-08-19 | 21.18 | 21.56 | 21.13 | 21.27 | +0.38% | 9,647 | 20,578,169 |
| 2024-08-16 | 21.43 | 21.53 | 21.12 | 21.19 | -1.62% | 10,553 | 22,488,166 |
| 2024-08-15 | 21.24 | 21.8 | 21.14 | 21.54 | +1.32% | 14,382 | 30,977,203 |
| 2024-08-14 | 21.55 | 21.55 | 21.24 | 21.26 | -0.93% | 9,487 | 20,260,962 |
| 2024-08-13 | 21.58 | 21.71 | 21.21 | 21.46 | -0.51% | 13,765 | 29,508,301 |
| 2024-08-12 | 21.45 | 21.73 | 21.32 | 21.57 | +0.09% | 11,230 | 24,197,326 |
| 2024-08-09 | 21.39 | 21.8 | 21.27 | 21.55 | +0.84% | 13,361 | 28,895,121 |
| 2024-08-08 | 20.9 | 21.5 | 20.9 | 21.37 | +1.71% | 14,462 | 30,747,874 |
| 2024-08-07 | 21.23 | 21.31 | 20.96 | 21.01 | -1.41% | 12,302 | 25,902,490 |
| 2024-08-06 | 21.22 | 21.49 | 20.96 | 21.31 | +1.09% | 14,622 | 30,974,156 |
| 2024-08-05 | 21.35 | 21.68 | 21.02 | 21.08 | -1.31% | 18,950 | 40,360,926 |
| 2024-08-02 | 21.06 | 21.65 | 21.01 | 21.36 | +0.9% | 16,680 | 35,746,108 |
| 2024-08-01 | 21.42 | 21.51 | 20.95 | 21.17 | -0.98% | 19,757 | 41,861,444 |
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：