股票概览
19.8
-1.83%
-0.37
20.29
开盘价
20.29
最高价
19.79
最低价
73,581
成交量
数据更新至: 2024-08-30
技术指标
20.37
MA5 (5日均线)
20.84
MA10 (10日均线)
21.07
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 | 20.29 | 20.29 | 19.79 | 19.8 | -1.83% | 73,581 | 147,114,428 |
| 2024-08-29 | 20.25 | 20.35 | 20.12 | 20.17 | -0.54% | 46,198 | 93,438,294 |
| 2024-08-28 | 20.6 | 20.89 | 20.28 | 20.28 | -2.55% | 60,327 | 123,602,159 |
| 2024-08-27 | 20.88 | 20.9 | 20.58 | 20.81 | +0.1% | 49,699 | 103,168,640 |
| 2024-08-26 | 21.38 | 21.66 | 20.32 | 20.79 | -2.67% | 97,329 | 201,510,711 |
| 2024-08-23 | 21.22 | 21.44 | 20.95 | 21.36 | +0.23% | 51,692 | 109,664,548 |
| 2024-08-22 | 21.18 | 21.41 | 21.15 | 21.31 | +0.09% | 29,578 | 63,070,465 |
| 2024-08-21 | 21.15 | 21.33 | 20.85 | 21.29 | +0.61% | 36,247 | 76,561,775 |
| 2024-08-20 | 21.45 | 21.53 | 21.02 | 21.16 | -1.35% | 33,522 | 70,952,422 |
| 2024-08-19 | 21.21 | 21.55 | 21.1 | 21.45 | +1.13% | 38,003 | 81,306,665 |
| 2024-08-16 | 21.41 | 21.54 | 21.05 | 21.21 | -1.07% | 38,972 | 82,867,067 |
| 2024-08-15 | 21.53 | 21.63 | 21.29 | 21.44 | +0.05% | 38,444 | 82,508,459 |
| 2024-08-14 | 21.65 | 21.8 | 21.39 | 21.43 | -1.02% | 52,991 | 114,112,207 |
| 2024-08-13 | 21.3 | 21.76 | 21.3 | 21.65 | +1.03% | 49,859 | 107,556,729 |
| 2024-08-12 | 21.65 | 21.74 | 21.3 | 21.43 | +0.37% | 43,566 | 93,552,661 |
| 2024-08-09 | 21.26 | 21.73 | 21.26 | 21.35 | +0.05% | 55,258 | 119,141,070 |
| 2024-08-08 | 21.23 | 21.65 | 21.12 | 21.34 | +0.9% | 43,494 | 92,860,532 |
| 2024-08-07 | 21.03 | 21.25 | 20.7 | 21.15 | +0.43% | 74,925 | 157,435,234 |
| 2024-08-06 | 21.11 | 21.3 | 20.89 | 21.06 | +0.33% | 47,724 | 100,552,531 |
| 2024-08-05 | 21.58 | 21.67 | 20.95 | 20.99 | -3.09% | 71,835 | 152,166,091 |
| 2024-08-02 | 21.3 | 21.97 | 21.22 | 21.66 | +1.21% | 67,705 | 146,670,935 |
| 2024-08-01 | 21.58 | 21.79 | 21.34 | 21.4 | -0.88% | 70,048 | 150,654,887 |
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：