股票概览
20.6
-1.9%
-0.4
20.9
开盘价
21.06
最高价
20.55
最低价
170,285
成交量
数据更新至: 2024-08-30
技术指标
20.54
MA5 (5日均线)
19.67
MA10 (10日均线)
19.33
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 | 20.9 | 21.06 | 20.55 | 20.6 | -1.9% | 170,285 | 354,007,211 |
| 2024-08-29 | 20.63 | 21.09 | 20.63 | 21 | +1.3% | 117,891 | 247,241,935 |
| 2024-08-28 | 20.4 | 20.85 | 20.3 | 20.73 | +1.37% | 128,917 | 265,947,417 |
| 2024-08-27 | 19.8 | 20.65 | 19.7 | 20.45 | +2.61% | 187,935 | 381,513,350 |
| 2024-08-26 | 19.45 | 20 | 19.31 | 19.93 | +1.89% | 183,197 | 361,246,429 |
| 2024-08-23 | 18.73 | 19.64 | 18.73 | 19.56 | +5.62% | 225,023 | 437,130,227 |
| 2024-08-22 | 18.41 | 18.66 | 18.26 | 18.52 | +0.49% | 54,345 | 100,362,634 |
| 2024-08-21 | 18.56 | 18.71 | 18.32 | 18.43 | -0.91% | 46,612 | 86,107,901 |
| 2024-08-20 | 18.88 | 18.88 | 18.48 | 18.6 | -1.33% | 62,740 | 116,837,815 |
| 2024-08-19 | 18.98 | 19.23 | 18.78 | 18.85 | -1.05% | 85,032 | 161,164,191 |
| 2024-08-16 | 19.1 | 19.16 | 18.84 | 19.05 | -0.26% | 60,027 | 114,067,554 |
| 2024-08-15 | 18.95 | 19.19 | 18.86 | 19.1 | +0.79% | 77,770 | 148,094,773 |
| 2024-08-14 | 19.12 | 19.17 | 18.81 | 18.95 | -1.3% | 76,274 | 144,471,944 |
| 2024-08-13 | 19.27 | 19.27 | 18.78 | 19.2 | -1.03% | 142,210 | 269,988,564 |
| 2024-08-12 | 18.76 | 19.62 | 18.72 | 19.4 | +3.41% | 165,258 | 319,504,726 |
| 2024-08-09 | 19.01 | 19.13 | 18.75 | 18.76 | -1.26% | 84,959 | 160,545,346 |
| 2024-08-08 | 18.7 | 19.16 | 18.66 | 19 | +1.12% | 109,667 | 208,642,932 |
| 2024-08-07 | 18.93 | 18.96 | 18.64 | 18.79 | -1.16% | 77,413 | 145,607,609 |
| 2024-08-06 | 18.8 | 19.12 | 18.56 | 19.01 | +1.88% | 132,349 | 249,733,288 |
| 2024-08-05 | 18.57 | 19.11 | 18.46 | 18.66 | -0.21% | 159,441 | 300,833,165 |
| 2024-08-02 | 18.4 | 19.05 | 18.32 | 18.7 | +1.19% | 135,588 | 254,410,883 |
| 2024-08-01 | 18.55 | 18.95 | 18.29 | 18.48 | -0.05% | 101,365 | 188,065,433 |
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：