股票概览
20.16
-0.2%
-0.04
20.43
开盘价
20.57
最高价
19.75
最低价
28,637
成交量
数据更新至: 2024-08-30
技术指标
19.72
MA5 (5日均线)
19.61
MA10 (10日均线)
19.80
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 | 20.43 | 20.57 | 19.75 | 20.16 | -0.2% | 28,637 | 58,047,139 |
| 2024-08-29 | 19.51 | 20.3 | 19.5 | 20.2 | +3.27% | 15,204 | 30,305,617 |
| 2024-08-28 | 19.21 | 19.63 | 19.1 | 19.56 | +1.45% | 9,891 | 19,192,179 |
| 2024-08-27 | 19.3 | 19.43 | 19.1 | 19.28 | -0.62% | 11,449 | 22,074,856 |
| 2024-08-26 | 19.26 | 19.4 | 19.07 | 19.4 | +0.73% | 9,953 | 19,175,861 |
| 2024-08-23 | 19.3 | 19.46 | 19.02 | 19.26 | -0.21% | 10,292 | 19,776,487 |
| 2024-08-22 | 19.52 | 19.75 | 19.25 | 19.3 | -1.38% | 9,736 | 18,919,227 |
| 2024-08-21 | 19.45 | 19.73 | 19.41 | 19.57 | +0.41% | 6,261 | 12,268,583 |
| 2024-08-20 | 19.73 | 19.82 | 19.4 | 19.49 | -1.76% | 8,571 | 16,764,943 |
| 2024-08-19 | 19.83 | 20.09 | 19.6 | 19.84 | -0.05% | 8,993 | 17,849,946 |
| 2024-08-16 | 19.94 | 20.16 | 19.81 | 19.85 | -0.45% | 10,457 | 20,883,046 |
| 2024-08-15 | 19.8 | 20.25 | 19.77 | 19.94 | -0.1% | 10,196 | 20,399,621 |
| 2024-08-14 | 20.03 | 20.25 | 19.87 | 19.96 | -0.94% | 8,331 | 16,661,097 |
| 2024-08-13 | 19.87 | 20.4 | 19.72 | 20.15 | -0.2% | 13,386 | 26,733,020 |
| 2024-08-12 | 19.98 | 20.77 | 19.89 | 20.19 | +0.2% | 14,894 | 30,399,467 |
| 2024-08-09 | 20.2 | 20.3 | 20.01 | 20.15 | +0.55% | 6,339 | 12,763,294 |
| 2024-08-08 | 19.76 | 20.39 | 19.58 | 20.04 | +0.4% | 10,708 | 21,391,372 |
| 2024-08-07 | 20 | 20.31 | 19.9 | 19.96 | -1.24% | 9,191 | 18,437,556 |
| 2024-08-06 | 19.91 | 20.25 | 19.73 | 20.21 | +3.27% | 12,582 | 25,194,477 |
| 2024-08-05 | 20.01 | 20.26 | 19.52 | 19.57 | -3.21% | 16,622 | 33,006,498 |
| 2024-08-02 | 20.6 | 20.77 | 20.13 | 20.22 | -2.46% | 12,407 | 25,315,299 |
| 2024-08-01 | 21.2 | 21.29 | 20.59 | 20.73 | -2.31% | 18,526 | 38,633,070 |
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：