股票概览
21.12
+10%
+1.92
19.21
开盘价
21.12
最高价
19.15
最低价
121,746
成交量
数据更新至: 2024-08-30
技术指标
19.77
MA5 (5日均线)
20.03
MA10 (10日均线)
20.66
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 | 19.21 | 21.12 | 19.15 | 21.12 | +10% | 121,746 | 250,708,883 |
| 2024-08-29 | 19.09 | 19.59 | 18.93 | 19.2 | +0.21% | 44,511 | 85,941,746 |
| 2024-08-28 | 19.27 | 19.65 | 19.14 | 19.16 | -0.83% | 23,093 | 44,626,711 |
| 2024-08-27 | 20.05 | 20.05 | 19.3 | 19.32 | -3.69% | 30,117 | 58,732,328 |
| 2024-08-26 | 19.93 | 20.39 | 19.93 | 20.06 | +0.65% | 25,660 | 51,721,219 |
| 2024-08-23 | 20.07 | 20.14 | 19.7 | 19.93 | -0.35% | 22,980 | 45,709,098 |
| 2024-08-22 | 20.81 | 20.83 | 19.96 | 20 | -2.63% | 30,865 | 62,517,280 |
| 2024-08-21 | 20.25 | 20.58 | 20.1 | 20.54 | +1.33% | 24,398 | 49,771,994 |
| 2024-08-20 | 20.78 | 21.15 | 20.19 | 20.27 | -2.17% | 26,850 | 55,217,590 |
| 2024-08-19 | 20.9 | 21.05 | 20.62 | 20.72 | -0.86% | 19,812 | 41,206,233 |
| 2024-08-16 | 20.87 | 21.14 | 20.73 | 20.9 | +0.38% | 16,742 | 35,048,033 |
| 2024-08-15 | 20.6 | 21.15 | 20.33 | 20.82 | +0.58% | 25,869 | 53,839,467 |
| 2024-08-14 | 21.08 | 21.31 | 20.61 | 20.7 | -2.59% | 26,903 | 56,152,425 |
| 2024-08-13 | 21.08 | 21.29 | 20.92 | 21.25 | +0.71% | 19,230 | 40,583,382 |
| 2024-08-12 | 21.45 | 21.5 | 20.94 | 21.1 | -1.86% | 26,464 | 56,086,068 |
| 2024-08-09 | 21.67 | 22.03 | 21.47 | 21.5 | -0.09% | 27,048 | 58,806,389 |
| 2024-08-08 | 21.74 | 21.87 | 21.24 | 21.52 | -1.19% | 24,936 | 53,658,683 |
| 2024-08-07 | 21.8 | 21.96 | 21.55 | 21.78 | -0.64% | 22,781 | 49,646,058 |
| 2024-08-06 | 21.7 | 22.07 | 21.51 | 21.92 | +2.14% | 30,508 | 66,632,535 |
| 2024-08-05 | 22.53 | 22.74 | 21.41 | 21.46 | -4.71% | 47,964 | 105,781,707 |
| 2024-08-02 | 22.39 | 23.07 | 22.05 | 22.52 | +0.04% | 52,685 | 118,926,440 |
| 2024-08-01 | 22.39 | 22.73 | 22.08 | 22.51 | +0.58% | 47,679 | 106,883,812 |
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：