股票概览
20.64
-1.01%
-0.21
20.82
开盘价
20.93
最高价
20.23
最低价
316,165
成交量
数据更新至: 2024-08-30
技术指标
20.84
MA5 (5日均线)
20.66
MA10 (10日均线)
20.22
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 | 20.82 | 20.93 | 20.23 | 20.64 | -1.01% | 316,165 | 651,636,943 |
| 2024-08-29 | 20.8 | 21.1 | 20.71 | 20.85 | -0.29% | 143,296 | 299,411,985 |
| 2024-08-28 | 20.78 | 21.25 | 20.78 | 20.91 | 0% | 172,763 | 363,250,620 |
| 2024-08-27 | 20.88 | 21.05 | 20.73 | 20.91 | +0.14% | 121,735 | 254,341,964 |
| 2024-08-26 | 20.7 | 20.95 | 20.49 | 20.88 | +0.97% | 159,284 | 331,292,367 |
| 2024-08-23 | 20.41 | 20.95 | 20.35 | 20.68 | +1.12% | 180,761 | 374,445,696 |
| 2024-08-22 | 20.45 | 20.58 | 20.2 | 20.45 | +0.15% | 118,361 | 241,983,492 |
| 2024-08-21 | 20.31 | 20.58 | 20.22 | 20.42 | +0.34% | 106,458 | 217,825,308 |
| 2024-08-20 | 20.55 | 20.68 | 20.2 | 20.35 | -0.83% | 137,917 | 281,293,167 |
| 2024-08-19 | 20.27 | 20.78 | 20.27 | 20.52 | +1.23% | 152,563 | 313,929,919 |
| 2024-08-16 | 20.5 | 20.54 | 20.15 | 20.27 | -0.93% | 135,612 | 275,596,376 |
| 2024-08-15 | 20.2 | 20.52 | 20.16 | 20.46 | +1.09% | 178,125 | 363,234,103 |
| 2024-08-14 | 20 | 20.61 | 19.93 | 20.24 | +1.2% | 265,665 | 540,461,478 |
| 2024-08-13 | 19.69 | 20.03 | 18.95 | 20 | +1.73% | 277,601 | 544,177,075 |
| 2024-08-12 | 19.6 | 19.85 | 19.55 | 19.66 | -0.25% | 111,480 | 219,171,684 |
| 2024-08-09 | 19.73 | 19.98 | 19.66 | 19.71 | -0.05% | 104,985 | 208,094,650 |
| 2024-08-08 | 19.51 | 19.78 | 19.48 | 19.72 | +0.61% | 104,259 | 204,797,525 |
| 2024-08-07 | 19.2 | 19.78 | 19.03 | 19.6 | +1.92% | 152,796 | 297,902,267 |
| 2024-08-06 | 19.21 | 19.38 | 19.01 | 19.23 | +1.64% | 136,428 | 261,962,602 |
| 2024-08-05 | 19.29 | 19.64 | 18.92 | 18.92 | -2.32% | 201,885 | 387,879,903 |
| 2024-08-02 | 19.29 | 19.69 | 19.22 | 19.37 | -0.26% | 107,824 | 209,982,932 |
| 2024-08-01 | 19.58 | 19.93 | 19.39 | 19.42 | -0.87% | 141,868 | 277,381,744 |
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：