股票概览
21.12
+1.64%
+0.34
20.8
开盘价
21.3
最高价
20.68
最低价
72,130
成交量
数据更新至: 2024-08-30
技术指标
20.77
MA5 (5日均线)
20.91
MA10 (10日均线)
21.69
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 | 20.8 | 21.3 | 20.68 | 21.12 | +1.64% | 72,130 | 152,330,910 |
| 2024-08-29 | 20.43 | 20.93 | 20.4 | 20.78 | +1.12% | 48,104 | 99,832,192 |
| 2024-08-28 | 20.39 | 20.71 | 20.28 | 20.55 | +0.78% | 43,092 | 88,554,526 |
| 2024-08-27 | 21 | 21.03 | 20.35 | 20.39 | -2.9% | 64,580 | 132,528,210 |
| 2024-08-26 | 20.87 | 21 | 20.63 | 21 | +0.62% | 45,538 | 94,858,342 |
| 2024-08-23 | 20.76 | 20.89 | 20.59 | 20.87 | +0.43% | 48,689 | 101,110,351 |
| 2024-08-22 | 20.91 | 21.21 | 20.75 | 20.78 | -0.91% | 58,428 | 122,232,001 |
| 2024-08-21 | 21.1 | 21.25 | 20.96 | 20.97 | -0.9% | 41,787 | 88,039,989 |
| 2024-08-20 | 21.36 | 21.55 | 21.1 | 21.16 | -1.44% | 52,581 | 111,921,105 |
| 2024-08-19 | 21.36 | 21.68 | 21.35 | 21.47 | -0.14% | 57,140 | 122,969,788 |
| 2024-08-16 | 21.9 | 21.98 | 21.43 | 21.5 | -1.38% | 70,670 | 152,924,963 |
| 2024-08-15 | 21.62 | 21.98 | 21.58 | 21.8 | +0.05% | 69,593 | 151,591,589 |
| 2024-08-14 | 22.01 | 22.07 | 21.78 | 21.79 | -1.27% | 56,241 | 123,070,832 |
| 2024-08-13 | 21.88 | 22.09 | 21.76 | 22.07 | +0.87% | 69,804 | 153,120,618 |
| 2024-08-12 | 22.3 | 22.35 | 21.8 | 21.88 | -2.63% | 102,704 | 225,372,954 |
| 2024-08-09 | 22.9 | 23.31 | 22.39 | 22.47 | -2.35% | 159,952 | 363,934,896 |
| 2024-08-08 | 23.85 | 24 | 22.86 | 23.01 | -4.16% | 241,211 | 560,451,416 |
| 2024-08-07 | 23.35 | 24.28 | 23.28 | 24.01 | +2.87% | 324,983 | 778,588,780 |
| 2024-08-06 | 23.08 | 23.65 | 22.71 | 23.34 | +1.88% | 263,479 | 611,700,504 |
| 2024-08-05 | 24 | 24.75 | 22.82 | 22.91 | -8.29% | 460,537 | 1,092,752,303 |
| 2024-08-02 | 23.45 | 25.78 | 23.23 | 24.98 | +6.57% | 617,980 | 1,550,761,694 |
| 2024-08-01 | 22.94 | 23.61 | 22.81 | 23.44 | +2% | 231,178 | 540,871,992 |
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：