股票概览
20.05
-1.04%
-0.21
20.25
开盘价
20.33
最高价
19.7
最低价
158,370
成交量
数据更新至: 2024-08-30
技术指标
20.04
MA5 (5日均线)
19.82
MA10 (10日均线)
19.98
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 | 20.25 | 20.33 | 19.7 | 20.05 | -1.04% | 158,370 | 317,500,564 |
| 2024-08-29 | 20.1 | 20.5 | 19.96 | 20.26 | +1.2% | 97,001 | 197,211,052 |
| 2024-08-28 | 20.1 | 20.46 | 19.98 | 20.02 | -0.79% | 133,430 | 269,237,741 |
| 2024-08-27 | 19.64 | 20.29 | 19.57 | 20.18 | +2.38% | 168,157 | 337,570,813 |
| 2024-08-26 | 19.66 | 19.78 | 19.18 | 19.71 | +0.41% | 120,685 | 235,307,923 |
| 2024-08-23 | 19.5 | 19.75 | 19.4 | 19.63 | +0.05% | 71,592 | 140,220,586 |
| 2024-08-22 | 19.77 | 20.17 | 19.51 | 19.62 | -1.46% | 110,624 | 218,553,700 |
| 2024-08-21 | 19.25 | 20.25 | 19.22 | 19.91 | +2.73% | 228,630 | 456,158,138 |
| 2024-08-20 | 19.4 | 19.45 | 19.12 | 19.38 | -0.46% | 99,089 | 190,981,275 |
| 2024-08-19 | 19.54 | 19.69 | 19.26 | 19.47 | 0% | 111,695 | 217,093,088 |
| 2024-08-16 | 19.7 | 19.79 | 19.4 | 19.47 | -1.17% | 88,749 | 173,270,161 |
| 2024-08-15 | 19.98 | 20.03 | 19.6 | 19.7 | -0.25% | 93,008 | 183,826,946 |
| 2024-08-14 | 20.15 | 20.17 | 19.75 | 19.75 | -1.74% | 100,237 | 199,418,941 |
| 2024-08-13 | 20.19 | 20.22 | 19.9 | 20.1 | -0.4% | 112,251 | 224,849,003 |
| 2024-08-12 | 20.14 | 20.49 | 19.7 | 20.18 | +0.7% | 149,126 | 301,096,043 |
| 2024-08-09 | 20.46 | 20.51 | 19.99 | 20.04 | -1.81% | 222,399 | 448,405,154 |
| 2024-08-08 | 20.6 | 20.88 | 20.3 | 20.41 | -0.97% | 151,495 | 310,496,221 |
| 2024-08-07 | 20.59 | 20.8 | 20.42 | 20.61 | +0.05% | 142,390 | 293,655,433 |
| 2024-08-06 | 20.43 | 20.95 | 20.37 | 20.6 | +0.24% | 159,095 | 328,127,829 |
| 2024-08-05 | 20.05 | 20.89 | 19.99 | 20.55 | +2.24% | 232,430 | 479,969,655 |
| 2024-08-02 | 19.85 | 20.47 | 19.84 | 20.1 | +1.11% | 175,948 | 355,528,062 |
| 2024-08-01 | 19.95 | 20.15 | 19.86 | 19.88 | -0.25% | 98,811 | 197,181,820 |
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：