股票概览
21.06
+1.74%
+0.36
20.53
开盘价
21.71
最高价
20.53
最低价
169,333
成交量
数据更新至: 2024-08-30
技术指标
20.16
MA5 (5日均线)
20.16
MA10 (10日均线)
20.46
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 | 20.53 | 21.71 | 20.53 | 21.06 | +1.74% | 169,333 | 358,330,630 |
| 2024-08-29 | 19.54 | 21.05 | 19.5 | 20.7 | +4.7% | 168,443 | 345,697,289 |
| 2024-08-28 | 19.48 | 20.36 | 19.43 | 19.77 | +1.44% | 110,647 | 221,693,466 |
| 2024-08-27 | 19.64 | 19.76 | 19.22 | 19.49 | -1.37% | 81,006 | 157,607,351 |
| 2024-08-26 | 19.67 | 19.97 | 19.45 | 19.76 | +0.3% | 77,995 | 153,772,039 |
| 2024-08-23 | 19.99 | 20.04 | 19.58 | 19.7 | -1.94% | 84,335 | 166,488,386 |
| 2024-08-22 | 19.95 | 20.77 | 19.79 | 20.09 | +1.41% | 149,980 | 303,582,730 |
| 2024-08-21 | 20.41 | 20.43 | 19.72 | 19.81 | -2.94% | 140,929 | 281,608,946 |
| 2024-08-20 | 20.88 | 21.09 | 20.1 | 20.41 | -2.06% | 171,715 | 354,999,770 |
| 2024-08-19 | 20.11 | 21.18 | 20.1 | 20.84 | +2.41% | 188,969 | 393,787,268 |
| 2024-08-16 | 20.35 | 20.88 | 20.15 | 20.35 | -0.97% | 152,039 | 311,212,387 |
| 2024-08-15 | 20.18 | 20.72 | 20.15 | 20.55 | +1.63% | 158,169 | 323,487,953 |
| 2024-08-14 | 20.4 | 20.59 | 20.08 | 20.22 | -1.37% | 147,518 | 299,767,230 |
| 2024-08-13 | 20.08 | 20.68 | 19.65 | 20.5 | +1.84% | 245,074 | 497,227,907 |
| 2024-08-12 | 19.39 | 20.77 | 19.38 | 20.13 | +1.67% | 268,902 | 541,216,713 |
| 2024-08-09 | 19 | 20.43 | 19 | 19.8 | +1.33% | 354,734 | 704,897,810 |
| 2024-08-08 | 20.96 | 21.16 | 19.54 | 19.54 | -10% | 519,494 | 1,042,279,567 |
| 2024-08-07 | 24.29 | 24.6 | 21.61 | 21.71 | -7.58% | 754,241 | 1,725,573,151 |
| 2024-08-06 | 20.72 | 23.49 | 20.4 | 23.49 | +10.02% | 326,833 | 735,992,790 |
| 2024-08-05 | 21.07 | 22.75 | 20.6 | 21.35 | +3.19% | 489,515 | 1,044,065,833 |
| 2024-08-02 | 20.41 | 21.49 | 19.9 | 20.69 | -1.24% | 486,841 | 1,010,586,544 |
| 2024-08-01 | 20.51 | 21.89 | 20.5 | 20.95 | -1.83% | 528,124 | 1,114,251,315 |
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：