股票概览
20.9
+1.26%
+0.26
20.46
开盘价
21.23
最高价
20.36
最低价
22,525
成交量
数据更新至: 2024-08-30
技术指标
20.75
MA5 (5日均线)
21.23
MA10 (10日均线)
22.05
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 | 20.46 | 21.23 | 20.36 | 20.9 | +1.26% | 22,525 | 46,948,451 |
| 2024-08-29 | 20.03 | 20.74 | 19.81 | 20.64 | +2.99% | 21,187 | 43,261,628 |
| 2024-08-28 | 20.5 | 20.6 | 19.84 | 20.04 | -4.75% | 32,011 | 64,253,517 |
| 2024-08-27 | 20.97 | 21.2 | 20.88 | 21.04 | -0.47% | 10,276 | 21,595,653 |
| 2024-08-26 | 21.2 | 21.28 | 20.7 | 21.14 | +0.14% | 11,317 | 23,813,895 |
| 2024-08-23 | 21.5 | 21.77 | 20.91 | 21.11 | -2.36% | 19,144 | 40,629,508 |
| 2024-08-22 | 21.76 | 21.98 | 21.58 | 21.62 | -0.14% | 11,867 | 25,816,540 |
| 2024-08-21 | 21.88 | 22.05 | 21.63 | 21.65 | -1.32% | 8,512 | 18,550,148 |
| 2024-08-20 | 22.31 | 22.35 | 21.9 | 21.94 | -1.26% | 12,803 | 28,181,016 |
| 2024-08-19 | 22.36 | 22.59 | 22.16 | 22.22 | -0.67% | 11,360 | 25,323,907 |
| 2024-08-16 | 22.53 | 22.61 | 22.3 | 22.37 | -0.67% | 11,774 | 26,382,948 |
| 2024-08-15 | 22.42 | 22.92 | 22.29 | 22.52 | 0% | 15,694 | 35,451,107 |
| 2024-08-14 | 22.87 | 22.93 | 22.44 | 22.52 | -1.66% | 12,644 | 28,567,483 |
| 2024-08-13 | 22.92 | 23.09 | 22.7 | 22.9 | -0.91% | 12,761 | 29,111,872 |
| 2024-08-12 | 22.73 | 23.39 | 22.67 | 23.11 | +0.96% | 17,560 | 40,647,796 |
| 2024-08-09 | 23.4 | 23.44 | 22.81 | 22.89 | -1.93% | 19,275 | 44,539,030 |
| 2024-08-08 | 23 | 23.53 | 22.91 | 23.34 | +1.17% | 27,074 | 63,150,911 |
| 2024-08-07 | 23.14 | 23.23 | 22.85 | 23.07 | -1.07% | 15,387 | 35,429,521 |
| 2024-08-06 | 22.7 | 23.32 | 22.7 | 23.32 | +3.05% | 21,646 | 49,927,303 |
| 2024-08-05 | 22.55 | 23.35 | 22.54 | 22.63 | -0.44% | 21,090 | 48,350,935 |
| 2024-08-02 | 22.61 | 23.15 | 22.45 | 22.73 | +0.22% | 16,302 | 37,368,332 |
| 2024-08-01 | 22.65 | 23.25 | 22.45 | 22.68 | -0.31% | 18,686 | 42,710,403 |
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：