股票概览
20.08
+1.41%
+0.28
19.97
开盘价
20.44
最高价
19.52
最低价
20,250
成交量
数据更新至: 2024-08-30
技术指标
19.74
MA5 (5日均线)
20.02
MA10 (10日均线)
20.89
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 | 19.97 | 20.44 | 19.52 | 20.08 | +1.41% | 20,250 | 40,688,584 |
| 2024-08-29 | 19.2 | 19.93 | 19.2 | 19.8 | +1.69% | 19,881 | 39,060,430 |
| 2024-08-28 | 19.14 | 19.61 | 19.14 | 19.47 | +0.62% | 11,370 | 22,130,882 |
| 2024-08-27 | 19.03 | 19.9 | 19.03 | 19.35 | -3.2% | 12,135 | 23,595,846 |
| 2024-08-26 | 19.93 | 20.19 | 19.76 | 19.99 | +0.35% | 8,460 | 16,933,942 |
| 2024-08-23 | 20.02 | 20.19 | 19.68 | 19.92 | -1.68% | 12,629 | 25,123,938 |
| 2024-08-22 | 20.36 | 20.59 | 20.15 | 20.26 | +0.25% | 17,113 | 34,877,781 |
| 2024-08-21 | 20.2 | 20.47 | 20.13 | 20.21 | -0.69% | 12,219 | 24,733,174 |
| 2024-08-20 | 20.74 | 20.83 | 20.22 | 20.35 | -1.88% | 11,497 | 23,424,982 |
| 2024-08-19 | 20.9 | 21.05 | 20.27 | 20.74 | -0.91% | 14,552 | 30,220,054 |
| 2024-08-16 | 21.37 | 21.45 | 20.88 | 20.93 | -1.78% | 13,757 | 29,082,960 |
| 2024-08-15 | 21.5 | 21.8 | 21.12 | 21.31 | -1.43% | 18,925 | 40,472,741 |
| 2024-08-14 | 22.13 | 22.24 | 21.53 | 21.62 | -1.86% | 13,921 | 30,282,350 |
| 2024-08-13 | 21.51 | 22.2 | 21.51 | 22.03 | +1.47% | 12,862 | 28,200,248 |
| 2024-08-12 | 22 | 22.26 | 21.62 | 21.71 | -1.18% | 12,999 | 28,424,301 |
| 2024-08-09 | 21.9 | 22.46 | 21.9 | 21.97 | +0.05% | 14,934 | 33,146,323 |
| 2024-08-08 | 21.91 | 22.22 | 21.67 | 21.96 | -2.75% | 24,187 | 53,074,165 |
| 2024-08-07 | 22.13 | 23 | 22.13 | 22.58 | +3.29% | 35,411 | 80,163,942 |
| 2024-08-06 | 21.87 | 22.09 | 21.57 | 21.86 | +1.3% | 14,057 | 30,644,710 |
| 2024-08-05 | 22.55 | 22.62 | 21.43 | 21.58 | -4% | 21,878 | 48,019,951 |
| 2024-08-02 | 23 | 23.19 | 22.46 | 22.48 | -2.85% | 16,886 | 38,475,416 |
| 2024-08-01 | 23.38 | 23.6 | 23 | 23.14 | -0.69% | 21,098 | 49,054,962 |
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：