股票概览
20.25
+0.45%
+0.09
20.16
开盘价
20.38
最高价
20.04
最低价
8,514
成交量
数据更新至: 2024-08-30
技术指标
20.08
MA5 (5日均线)
19.39
MA10 (10日均线)
19.56
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 | 20.16 | 20.38 | 20.04 | 20.25 | +0.45% | 8,514 | 17,231,189 |
| 2024-08-29 | 20.06 | 20.29 | 19.92 | 20.16 | +0.3% | 4,312 | 8,682,141 |
| 2024-08-28 | 19.71 | 20.3 | 19.71 | 20.1 | +0.85% | 5,330 | 10,686,874 |
| 2024-08-27 | 20 | 20.12 | 19.66 | 19.93 | -0.15% | 8,784 | 17,472,719 |
| 2024-08-26 | 18.63 | 20.39 | 18.33 | 19.96 | +6.97% | 12,914 | 25,155,837 |
| 2024-08-23 | 18.31 | 18.87 | 17.91 | 18.66 | +1.03% | 6,258 | 11,545,909 |
| 2024-08-22 | 18.54 | 18.8 | 18.17 | 18.47 | -1.12% | 5,665 | 10,420,867 |
| 2024-08-21 | 18.52 | 18.79 | 18.37 | 18.68 | -0.05% | 5,854 | 10,869,697 |
| 2024-08-20 | 19 | 19.14 | 18.5 | 18.69 | -1.84% | 5,970 | 11,164,927 |
| 2024-08-19 | 18.93 | 19.14 | 18.76 | 19.04 | +0.05% | 5,207 | 9,867,749 |
| 2024-08-16 | 19.5 | 19.5 | 18.67 | 19.03 | -1.19% | 7,682 | 14,527,651 |
| 2024-08-15 | 19.32 | 19.68 | 18.93 | 19.26 | -0.31% | 8,121 | 15,758,392 |
| 2024-08-14 | 19.81 | 19.93 | 19.19 | 19.32 | -2.91% | 6,735 | 13,054,407 |
| 2024-08-13 | 19.71 | 19.9 | 19.36 | 19.9 | +0.96% | 3,092 | 6,091,368 |
| 2024-08-12 | 19.71 | 19.92 | 19.49 | 19.71 | -0.25% | 3,458 | 6,807,768 |
| 2024-08-09 | 20.2 | 20.47 | 19.75 | 19.76 | -1.64% | 4,916 | 9,846,464 |
| 2024-08-08 | 20.21 | 20.35 | 19.71 | 20.09 | -1.28% | 6,240 | 12,495,308 |
| 2024-08-07 | 20.19 | 20.73 | 19.88 | 20.35 | +0.79% | 6,766 | 13,737,749 |
| 2024-08-06 | 19.95 | 20.25 | 19.81 | 20.19 | +2.8% | 5,719 | 11,457,267 |
| 2024-08-05 | 20.11 | 20.38 | 19.51 | 19.64 | -2.29% | 6,083 | 12,118,510 |
| 2024-08-02 | 20.3 | 20.56 | 19.96 | 20.1 | -1.95% | 5,044 | 10,231,083 |
| 2024-08-01 | 20.73 | 20.73 | 20.36 | 20.5 | -0.24% | 6,094 | 12,507,972 |
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：